Sirius XM Holdings Inc. (SIRI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2022 | - | - | - | - | - | - |
| May 20, 2022 | 6.17 | 6.17 | 6.08 | 6.16 | 6.16 | 19,310,400 |
| May 19, 2022 | 6.01 | 6.14 | 5.99 | 6.09 | 6.09 | 17,052,300 |
| May 18, 2022 | 6.15 | 6.18 | 6.02 | 6.04 | 6.04 | 22,174,000 |
| May 17, 2022 | 6.18 | 6.23 | 6.13 | 6.21 | 6.21 | 13,948,600 |
| May 16, 2022 | 6.14 | 6.19 | 6.11 | 6.13 | 6.13 | 13,225,900 |
| May 13, 2022 | 6.00 | 6.17 | 5.96 | 6.14 | 6.14 | 26,892,400 |
| May 12, 2022 | 6.00 | 6.10 | 5.94 | 5.99 | 5.99 | 25,328,800 |
| May 11, 2022 | 6.04 | 6.14 | 6.00 | 6.02 | 6.02 | 27,220,000 |
| May 10, 2022 | 6.16 | 6.21 | 6.04 | 6.07 | 6.07 | 30,331,100 |
| May 09, 2022 | 6.02 | 6.13 | 6.00 | 6.05 | 6.05 | 25,989,700 |
| May 06, 2022 | 6.10 | 6.14 | 6.01 | 6.07 | 6.07 | 20,953,400 |
| May 05, 2022 | 6.18 | 6.20 | 6.10 | 6.13 | 6.13 | 19,947,200 |
| May 04, 2022 | 6.09 | 6.24 | 6.06 | 6.23 | 6.23 | 20,311,400 |
| May 03, 2022 | 6.05 | 6.15 | 5.98 | 6.08 | 6.08 | 18,725,200 |
| May 02, 2022 | 6.06 | 6.11 | 5.95 | 6.03 | 6.03 | 24,739,100 |
| Apr 29, 2022 | 6.28 | 6.30 | 5.99 | 6.00 | 6.00 | 36,923,400 |
| Apr 28, 2022 | 6.20 | 6.38 | 6.08 | 6.31 | 6.31 | 30,921,500 |
| Apr 27, 2022 | 6.08 | 6.10 | 5.95 | 5.97 | 5.97 | 29,372,400 |
| Apr 26, 2022 | 6.14 | 6.20 | 6.05 | 6.05 | 6.05 | 25,763,200 |
| Apr 25, 2022 | 6.27 | 6.29 | 6.13 | 6.17 | 6.17 | 21,148,500 |
| Apr 22, 2022 | 6.31 | 6.37 | 6.25 | 6.25 | 6.25 | 14,126,400 |
| Apr 21, 2022 | 6.42 | 6.48 | 6.30 | 6.35 | 6.35 | 14,321,900 |
| Apr 20, 2022 | 6.38 | 6.47 | 6.37 | 6.41 | 6.41 | 11,014,400 |
| Apr 19, 2022 | 6.34 | 6.42 | 6.28 | 6.41 | 6.41 | 15,066,700 |
| Apr 18, 2022 | 6.34 | 6.37 | 6.25 | 6.26 | 6.26 | 18,694,700 |
| Apr 14, 2022 | 6.53 | 6.57 | 6.45 | 6.46 | 6.46 | 11,313,800 |
| Apr 13, 2022 | 6.54 | 6.57 | 6.51 | 6.53 | 6.53 | 11,926,500 |
| Apr 12, 2022 | 6.56 | 6.62 | 6.51 | 6.52 | 6.52 | 9,647,600 |
| Apr 11, 2022 | 6.50 | 6.60 | 6.48 | 6.53 | 6.53 | 10,357,500 |
| Apr 08, 2022 | 6.54 | 6.59 | 6.50 | 6.50 | 6.50 | 12,188,600 |
| Apr 07, 2022 | 6.58 | 6.60 | 6.46 | 6.56 | 6.56 | 12,874,700 |
| Apr 06, 2022 | 6.58 | 6.65 | 6.56 | 6.58 | 6.58 | 16,894,300 |
| Apr 05, 2022 | 6.69 | 6.77 | 6.61 | 6.62 | 6.62 | 15,220,900 |
| Apr 04, 2022 | 6.59 | 6.71 | 6.58 | 6.69 | 6.69 | 9,897,200 |
| Apr 01, 2022 | 6.65 | 6.68 | 6.55 | 6.59 | 6.59 | 12,373,400 |
| Mar 31, 2022 | 6.69 | 6.78 | 6.61 | 6.62 | 6.62 | 17,598,700 |
| Mar 30, 2022 | 6.61 | 6.70 | 6.58 | 6.64 | 6.64 | 22,976,800 |
| Mar 29, 2022 | 6.59 | 6.67 | 6.56 | 6.62 | 6.62 | 27,090,900 |
| Mar 28, 2022 | 6.53 | 6.62 | 6.50 | 6.60 | 6.60 | 14,573,800 |
| Mar 25, 2022 | 6.50 | 6.59 | 6.48 | 6.56 | 6.56 | 14,708,500 |
| Mar 24, 2022 | 6.43 | 6.51 | 6.39 | 6.50 | 6.50 | 13,302,000 |
| Mar 23, 2022 | 6.39 | 6.50 | 6.39 | 6.40 | 6.40 | 19,492,800 |
| Mar 22, 2022 | 6.31 | 6.42 | 6.27 | 6.41 | 6.41 | 20,721,600 |
| Mar 21, 2022 | 6.25 | 6.32 | 6.20 | 6.29 | 6.29 | 18,308,000 |
| Mar 18, 2022 | 6.19 | 6.33 | 6.17 | 6.33 | 6.33 | 31,308,000 |
| Mar 17, 2022 | 6.19 | 6.26 | 6.11 | 6.25 | 6.25 | 18,151,000 |
| Mar 16, 2022 | 6.25 | 6.30 | 6.09 | 6.21 | 6.21 | 27,426,200 |
| Mar 15, 2022 | 6.20 | 6.29 | 6.17 | 6.24 | 6.24 | 16,841,400 |
| Mar 14, 2022 | 6.17 | 6.22 | 6.12 | 6.16 | 6.16 | 16,612,800 |
| Mar 11, 2022 | 6.20 | 6.30 | 6.17 | 6.19 | 6.19 | 21,245,700 |
| Mar 10, 2022 | 6.18 | 6.27 | 6.13 | 6.22 | 6.22 | 25,034,800 |
| Mar 09, 2022 | 6.44 | 6.44 | 6.19 | 6.22 | 6.22 | 29,496,300 |
| Mar 08, 2022 | 6.35 | 6.57 | 6.32 | 6.38 | 6.38 | 49,193,700 |
| Mar 07, 2022 | 6.14 | 6.44 | 6.02 | 6.38 | 6.38 | 53,780,800 |
| Mar 04, 2022 | 6.16 | 6.23 | 6.12 | 6.17 | 6.17 | 19,632,800 |
| Mar 03, 2022 | 6.19 | 6.21 | 6.12 | 6.18 | 6.18 | 13,274,900 |
| Mar 02, 2022 | 6.08 | 6.20 | 6.07 | 6.15 | 6.15 | 14,252,700 |
| Mar 01, 2022 | 6.12 | 6.17 | 6.06 | 6.08 | 6.08 | 19,783,200 |
| Feb 28, 2022 | 6.13 | 6.20 | 6.07 | 6.16 | 6.16 | 16,926,000 |
| Feb 25, 2022 | 6.15 | 6.21 | 6.11 | 6.16 | 6.16 | 19,506,300 |
| Feb 24, 2022 | 5.94 | 6.08 | 5.89 | 6.06 | 6.06 | 26,042,900 |
| Feb 23, 2022 | 6.04 | 6.05 | 5.95 | 5.97 | 5.97 | 24,119,000 |
| Feb 22, 2022 | 6.04 | 6.13 | 6.01 | 6.02 | 6.02 | 19,626,400 |
| Feb 18, 2022 | 6.03 | 6.11 | 5.98 | 6.03 | 6.03 | 23,067,300 |
| Feb 17, 2022 | 6.11 | 6.13 | 6.00 | 6.03 | 6.03 | 22,369,900 |
| Feb 16, 2022 | 6.15 | 6.20 | 6.13 | 6.17 | 6.17 | 20,395,500 |
| Feb 15, 2022 | 6.20 | 6.24 | 6.13 | 6.20 | 6.20 | 20,674,800 |
| Feb 14, 2022 | 6.25 | 6.31 | 6.13 | 6.17 | 6.17 | 19,606,200 |
| Feb 11, 2022 | 6.32 | 6.36 | 6.20 | 6.22 | 6.22 | 29,281,300 |
| Feb 10, 2022 | 6.55 | 6.58 | 6.30 | 6.33 | 6.33 | 34,172,400 |
| Feb 09, 2022 | 6.80 | 6.87 | 6.80 | 6.86 | 6.86 | 15,107,000 |
| Feb 08, 2022 | 6.75 | 6.88 | 6.71 | 6.80 | 6.80 | 11,599,000 |
| Feb 07, 2022 | 6.78 | 6.84 | 6.72 | 6.74 | 6.74 | 10,154,700 |
| Feb 04, 2022 | 6.59 | 6.79 | 6.57 | 6.78 | 6.78 | 21,443,000 |
| Feb 03, 2022 | 6.65 | 6.73 | 6.63 | 6.67 | 6.67 | 20,078,500 |
| Feb 02, 2022 | 6.63 | 6.75 | 6.60 | 6.68 | 6.68 | 29,049,300 |
| Feb 01, 2022 | 6.43 | 6.82 | 6.38 | 6.76 | 6.76 | 51,060,400 |
| Jan 31, 2022 | 6.18 | 6.38 | 6.18 | 6.36 | 6.36 | 40,167,200 |
| Jan 28, 2022 | 6.10 | 6.22 | 6.04 | 6.19 | 6.19 | 21,657,300 |
| Jan 27, 2022 | 5.98 | 6.23 | 5.98 | 6.13 | 6.13 | 28,641,200 |
| Jan 26, 2022 | 6.00 | 6.11 | 5.93 | 5.98 | 5.98 | 20,876,200 |
| Jan 25, 2022 | 5.98 | 6.10 | 5.93 | 6.06 | 6.06 | 25,175,700 |
| Jan 24, 2022 | 6.00 | 6.12 | 5.92 | 6.05 | 6.05 | 26,418,300 |
| Jan 21, 2022 | 6.06 | 6.10 | 6.00 | 6.01 | 6.01 | 20,210,900 |
| Jan 20, 2022 | 6.10 | 6.19 | 6.03 | 6.04 | 6.04 | 13,328,500 |
| Jan 19, 2022 | 6.13 | 6.17 | 6.06 | 6.10 | 6.10 | 15,304,400 |
| Jan 18, 2022 | 6.13 | 6.18 | 6.09 | 6.11 | 6.11 | 16,581,900 |
| Jan 14, 2022 | 6.19 | 6.23 | 6.09 | 6.18 | 6.18 | 27,871,200 |
| Jan 13, 2022 | 6.33 | 6.41 | 6.30 | 6.36 | 6.36 | 14,997,200 |
| Jan 12, 2022 | 6.34 | 6.38 | 6.28 | 6.33 | 6.33 | 12,338,000 |
| Jan 11, 2022 | 6.23 | 6.34 | 6.22 | 6.32 | 6.32 | 14,871,800 |
| Jan 10, 2022 | 6.19 | 6.27 | 6.17 | 6.26 | 6.26 | 16,341,800 |
| Jan 07, 2022 | 6.22 | 6.29 | 6.18 | 6.20 | 6.20 | 15,806,200 |
| Jan 06, 2022 | 6.17 | 6.25 | 6.14 | 6.19 | 6.19 | 17,385,600 |
| Jan 05, 2022 | 6.17 | 6.26 | 6.14 | 6.15 | 6.15 | 17,636,500 |
| Jan 04, 2022 | 6.28 | 6.32 | 6.12 | 6.17 | 6.17 | 35,054,600 |
| Jan 03, 2022 | 6.33 | 6.40 | 6.29 | 6.36 | 6.36 | 21,632,200 |
| Dec 31, 2021 | 6.42 | 6.48 | 6.35 | 6.35 | 6.35 | 16,640,600 |
| Dec 30, 2021 | 6.37 | 6.46 | 6.35 | 6.42 | 6.42 | 12,457,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
