Sirius XM Holdings Inc. (SIRI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.07-0.04 (-0.65%)
At close: 4:00PM EDT
6.08 +0.01 (+0.16%)
Pre-Market: 04:04AM EDT
Pre-Market: 04:04AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct. 25, 2021 | - | - | - | - | - | - |
| Oct. 22, 2021 | 6.12 | 6.13 | 6.05 | 6.07 | 6.07 | 14,770,300 |
| Oct. 21, 2021 | 6.20 | 6.23 | 6.08 | 6.11 | 6.11 | 16,920,400 |
| Oct. 20, 2021 | 6.01 | 6.21 | 6.01 | 6.20 | 6.20 | 22,794,100 |
| Oct. 19, 2021 | 6.05 | 6.08 | 6.00 | 6.02 | 6.02 | 17,373,300 |
| Oct. 18, 2021 | 6.01 | 6.05 | 5.96 | 6.03 | 6.03 | 10,342,700 |
| Oct. 15, 2021 | 6.03 | 6.06 | 6.00 | 6.02 | 6.02 | 10,433,900 |
| Oct. 14, 2021 | 6.08 | 6.08 | 6.01 | 6.03 | 6.03 | 15,296,300 |
| Oct. 13, 2021 | 6.10 | 6.12 | 6.00 | 6.00 | 6.00 | 11,334,700 |
| Oct. 12, 2021 | 5.96 | 6.08 | 5.95 | 6.04 | 6.04 | 16,164,400 |
| Oct. 11, 2021 | 6.06 | 6.08 | 5.93 | 5.96 | 5.96 | 17,103,700 |
| Oct. 08, 2021 | 6.19 | 6.20 | 6.05 | 6.06 | 6.06 | 22,287,000 |
| Oct. 07, 2021 | 6.19 | 6.30 | 6.18 | 6.29 | 6.29 | 13,412,600 |
| Oct. 06, 2021 | 6.16 | 6.17 | 6.10 | 6.17 | 6.17 | 11,607,600 |
| Oct. 05, 2021 | 6.10 | 6.22 | 6.09 | 6.18 | 6.18 | 13,038,700 |
| Oct. 04, 2021 | 6.11 | 6.15 | 6.08 | 6.12 | 6.12 | 15,332,600 |
| Oct. 01, 2021 | 6.12 | 6.16 | 6.03 | 6.12 | 6.12 | 15,228,000 |
| Sep. 30, 2021 | 6.13 | 6.18 | 6.09 | 6.10 | 6.10 | 18,821,100 |
| Sep. 29, 2021 | 6.11 | 6.20 | 6.09 | 6.10 | 6.10 | 15,576,500 |
| Sep. 28, 2021 | 6.12 | 6.22 | 6.07 | 6.10 | 6.10 | 16,732,700 |
| Sep. 27, 2021 | 6.05 | 6.14 | 6.05 | 6.11 | 6.11 | 10,081,500 |
| Sep. 24, 2021 | 6.02 | 6.09 | 6.02 | 6.06 | 6.06 | 9,572,800 |
| Sep. 23, 2021 | 6.02 | 6.09 | 6.00 | 6.04 | 6.04 | 13,920,500 |
| Sep. 22, 2021 | 5.99 | 6.06 | 5.96 | 6.00 | 6.00 | 19,188,500 |
| Sep. 21, 2021 | 6.04 | 6.06 | 5.96 | 5.98 | 5.98 | 14,489,600 |
| Sep. 20, 2021 | 6.09 | 6.11 | 5.95 | 6.00 | 6.00 | 17,255,700 |
| Sep. 17, 2021 | 6.09 | 6.14 | 6.04 | 6.08 | 6.08 | 38,408,000 |
| Sep. 16, 2021 | 6.04 | 6.12 | 6.01 | 6.07 | 6.07 | 12,516,600 |
| Sep. 15, 2021 | 6.02 | 6.08 | 6.00 | 6.04 | 6.04 | 14,085,400 |
| Sep. 14, 2021 | 6.07 | 6.11 | 5.99 | 6.03 | 6.03 | 16,999,600 |
| Sep. 13, 2021 | 6.02 | 6.14 | 6.00 | 6.05 | 6.05 | 16,554,000 |
| Sep. 10, 2021 | 6.07 | 6.10 | 6.00 | 6.00 | 6.00 | 11,841,500 |
| Sep. 09, 2021 | 6.17 | 6.21 | 6.06 | 6.07 | 6.07 | 14,251,500 |
| Sep. 08, 2021 | 6.16 | 6.20 | 6.12 | 6.15 | 6.15 | 11,571,900 |
| Sep. 07, 2021 | 6.30 | 6.32 | 6.15 | 6.16 | 6.16 | 14,031,900 |
| Sep. 03, 2021 | 6.36 | 6.37 | 6.30 | 6.33 | 6.33 | 12,291,000 |
| Sep. 02, 2021 | 6.34 | 6.38 | 6.32 | 6.37 | 6.37 | 10,705,600 |
| Sep. 01, 2021 | 6.28 | 6.34 | 6.26 | 6.31 | 6.31 | 10,466,100 |
| Aug. 31, 2021 | 6.29 | 6.35 | 6.24 | 6.27 | 6.27 | 20,571,000 |
| Aug. 30, 2021 | 6.25 | 6.30 | 6.21 | 6.27 | 6.27 | 12,125,300 |
| Aug. 27, 2021 | 6.19 | 6.31 | 6.18 | 6.25 | 6.25 | 12,280,400 |
| Aug. 26, 2021 | 6.29 | 6.29 | 6.19 | 6.20 | 6.20 | 10,639,800 |
| Aug. 25, 2021 | 6.33 | 6.38 | 6.29 | 6.31 | 6.31 | 10,760,300 |
| Aug. 24, 2021 | 6.22 | 6.33 | 6.20 | 6.31 | 6.31 | 9,934,300 |
| Aug. 23, 2021 | 6.28 | 6.32 | 6.21 | 6.24 | 6.24 | 15,616,800 |
| Aug. 20, 2021 | 6.17 | 6.31 | 6.15 | 6.30 | 6.30 | 15,995,400 |
| Aug. 19, 2021 | 6.15 | 6.20 | 6.11 | 6.17 | 6.17 | 15,471,000 |
| Aug. 18, 2021 | 6.12 | 6.20 | 6.09 | 6.14 | 6.14 | 14,557,300 |
| Aug. 17, 2021 | 6.06 | 6.14 | 6.04 | 6.12 | 6.12 | 15,237,400 |
| Aug. 16, 2021 | 6.01 | 6.08 | 6.01 | 6.07 | 6.07 | 17,658,400 |
| Aug. 13, 2021 | 6.08 | 6.11 | 6.00 | 6.03 | 6.03 | 22,621,900 |
| Aug. 12, 2021 | 6.12 | 6.14 | 6.02 | 6.03 | 6.03 | 19,240,000 |
| Aug. 11, 2021 | 6.20 | 6.22 | 6.07 | 6.14 | 6.14 | 20,226,700 |
| Aug. 10, 2021 | 6.26 | 6.28 | 6.10 | 6.16 | 6.16 | 32,089,700 |
| Aug. 09, 2021 | 6.48 | 6.49 | 6.23 | 6.25 | 6.25 | 33,997,300 |
| Aug. 06, 2021 | 6.49 | 6.55 | 6.48 | 6.50 | 6.50 | 14,132,200 |
| Aug. 05, 2021 | 6.43 | 6.53 | 6.41 | 6.51 | 6.51 | 14,163,600 |
| Aug. 04, 2021 | 6.44 | 6.49 | 6.39 | 6.43 | 6.43 | 12,830,100 |
| Aug. 03, 2021 | 6.51 | 6.51 | 6.38 | 6.45 | 6.45 | 12,048,600 |
| Aug. 02, 2021 | 6.49 | 6.51 | 6.42 | 6.49 | 6.49 | 9,518,900 |
| Jul. 30, 2021 | 6.45 | 6.51 | 6.42 | 6.47 | 6.47 | 16,151,600 |
| Jul. 29, 2021 | 6.57 | 6.60 | 6.48 | 6.49 | 6.49 | 13,628,000 |
| Jul. 28, 2021 | 6.64 | 6.70 | 6.46 | 6.48 | 6.48 | 33,788,700 |
| Jul. 27, 2021 | 6.67 | 6.82 | 6.59 | 6.71 | 6.71 | 42,086,900 |
| Jul. 26, 2021 | 6.45 | 6.45 | 6.28 | 6.38 | 6.38 | 25,442,900 |
| Jul. 23, 2021 | 6.49 | 6.52 | 6.39 | 6.43 | 6.43 | 20,329,200 |
| Jul. 22, 2021 | 6.56 | 6.56 | 6.43 | 6.48 | 6.48 | 10,737,300 |
| Jul. 21, 2021 | 6.52 | 6.64 | 6.52 | 6.55 | 6.55 | 11,155,300 |
| Jul. 20, 2021 | 6.36 | 6.59 | 6.36 | 6.53 | 6.53 | 18,169,300 |
| Jul. 19, 2021 | 6.39 | 6.43 | 6.30 | 6.34 | 6.34 | 17,509,500 |
| Jul. 16, 2021 | 6.47 | 6.51 | 6.38 | 6.39 | 6.39 | 14,742,800 |
| Jul. 15, 2021 | 6.48 | 6.53 | 6.39 | 6.44 | 6.44 | 13,096,700 |
| Jul. 14, 2021 | 6.49 | 6.55 | 6.46 | 6.50 | 6.50 | 18,100,100 |
| Jul. 13, 2021 | 6.53 | 6.57 | 6.44 | 6.45 | 6.45 | 8,889,400 |
| Jul. 12, 2021 | 6.55 | 6.55 | 6.45 | 6.52 | 6.52 | 7,852,500 |
| Jul. 09, 2021 | 6.46 | 6.59 | 6.45 | 6.56 | 6.56 | 7,405,400 |
| Jul. 08, 2021 | 6.48 | 6.55 | 6.41 | 6.46 | 6.46 | 9,302,600 |
| Jul. 07, 2021 | 6.58 | 6.63 | 6.53 | 6.57 | 6.57 | 10,189,600 |
| Jul. 06, 2021 | 6.64 | 6.66 | 6.49 | 6.54 | 6.54 | 13,416,600 |
| Jul. 02, 2021 | 6.61 | 6.63 | 6.53 | 6.63 | 6.63 | 13,143,300 |
| Jul. 01, 2021 | 6.57 | 6.62 | 6.52 | 6.57 | 6.57 | 10,863,900 |
| Jun. 30, 2021 | 6.58 | 6.58 | 6.48 | 6.54 | 6.54 | 16,184,400 |
| Jun. 29, 2021 | 6.52 | 6.60 | 6.50 | 6.55 | 6.55 | 13,029,100 |
| Jun. 28, 2021 | 6.53 | 6.55 | 6.45 | 6.51 | 6.51 | 12,608,700 |
| Jun. 25, 2021 | 6.41 | 6.53 | 6.39 | 6.52 | 6.52 | 37,679,600 |
| Jun. 24, 2021 | 6.30 | 6.45 | 6.30 | 6.41 | 6.41 | 13,044,800 |
| Jun. 23, 2021 | 6.38 | 6.40 | 6.29 | 6.29 | 6.29 | 13,979,800 |
| Jun. 22, 2021 | 6.30 | 6.37 | 6.27 | 6.36 | 6.36 | 18,937,600 |
| Jun. 21, 2021 | 6.36 | 6.37 | 6.30 | 6.32 | 6.32 | 15,143,700 |
| Jun. 18, 2021 | 6.33 | 6.37 | 6.26 | 6.30 | 6.30 | 25,962,600 |
| Jun. 17, 2021 | 6.52 | 6.58 | 6.39 | 6.40 | 6.40 | 25,635,400 |
| Jun. 16, 2021 | 6.63 | 6.65 | 6.46 | 6.56 | 6.56 | 23,192,800 |
| Jun. 15, 2021 | 6.74 | 6.78 | 6.62 | 6.63 | 6.63 | 15,691,000 |
| Jun. 14, 2021 | 6.73 | 6.88 | 6.70 | 6.75 | 6.75 | 12,687,500 |
| Jun. 11, 2021 | 6.67 | 6.74 | 6.64 | 6.74 | 6.74 | 13,342,000 |
| Jun. 10, 2021 | 6.86 | 6.89 | 6.64 | 6.69 | 6.69 | 26,354,500 |
| Jun. 09, 2021 | 7.12 | 7.29 | 6.84 | 6.85 | 6.85 | 33,796,000 |
| Jun. 08, 2021 | 6.62 | 7.11 | 6.59 | 7.09 | 7.09 | 65,546,700 |
| Jun. 07, 2021 | 6.47 | 6.63 | 6.46 | 6.60 | 6.60 | 32,077,400 |
| Jun. 04, 2021 | 6.39 | 6.48 | 6.38 | 6.47 | 6.47 | 13,890,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
