SIRI - Sirius XM Holdings Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 11, 2019 | 6.82 | 6.99 | 6.81 | 6.96 | 6.96 | 14,044,400 |
| Nov. 08, 2019 | 6.80 | 6.88 | 6.77 | 6.85 | 6.85 | 15,187,700 |
| Nov. 07, 2019 | 6.79 | 6.86 | 6.78 | 6.80 | 6.80 | 17,093,400 |
| Nov. 07, 2019 | 0.013 Dividend | |||||
| Nov. 06, 2019 | 6.83 | 6.85 | 6.76 | 6.78 | 6.77 | 16,716,500 |
| Nov. 05, 2019 | 6.78 | 6.88 | 6.75 | 6.83 | 6.82 | 16,268,600 |
| Nov. 04, 2019 | 6.85 | 6.86 | 6.75 | 6.77 | 6.76 | 16,884,900 |
| Nov. 01, 2019 | 6.74 | 6.84 | 6.72 | 6.82 | 6.81 | 29,940,400 |
| Oct. 31, 2019 | 6.48 | 6.75 | 6.48 | 6.72 | 6.71 | 38,352,500 |
| Oct. 30, 2019 | 6.40 | 6.47 | 6.29 | 6.47 | 6.46 | 19,987,100 |
| Oct. 29, 2019 | 6.44 | 6.47 | 6.35 | 6.37 | 6.36 | 19,939,200 |
| Oct. 28, 2019 | 6.45 | 6.49 | 6.44 | 6.46 | 6.45 | 11,817,300 |
| Oct. 25, 2019 | 6.44 | 6.50 | 6.40 | 6.44 | 6.43 | 17,305,700 |
| Oct. 24, 2019 | 6.41 | 6.47 | 6.32 | 6.46 | 6.45 | 23,836,600 |
| Oct. 23, 2019 | 6.41 | 6.47 | 6.40 | 6.45 | 6.44 | 12,609,800 |
| Oct. 22, 2019 | 6.42 | 6.43 | 6.38 | 6.40 | 6.39 | 16,217,500 |
| Oct. 21, 2019 | 6.44 | 6.49 | 6.37 | 6.42 | 6.41 | 14,247,700 |
| Oct. 18, 2019 | 6.50 | 6.50 | 6.41 | 6.43 | 6.42 | 13,505,400 |
| Oct. 17, 2019 | 6.47 | 6.50 | 6.40 | 6.48 | 6.47 | 15,003,600 |
| Oct. 16, 2019 | 6.41 | 6.48 | 6.37 | 6.43 | 6.42 | 16,375,200 |
| Oct. 15, 2019 | 6.34 | 6.47 | 6.34 | 6.44 | 6.43 | 17,779,400 |
| Oct. 14, 2019 | 6.31 | 6.36 | 6.25 | 6.33 | 6.32 | 10,814,000 |
| Oct. 11, 2019 | 6.31 | 6.38 | 6.30 | 6.31 | 6.30 | 14,011,200 |
| Oct. 10, 2019 | 6.23 | 6.31 | 6.22 | 6.25 | 6.24 | 13,810,400 |
| Oct. 09, 2019 | 6.26 | 6.28 | 6.19 | 6.25 | 6.24 | 11,358,900 |
| Oct. 08, 2019 | 6.31 | 6.32 | 6.23 | 6.24 | 6.23 | 17,461,200 |
| Oct. 07, 2019 | 6.36 | 6.41 | 6.31 | 6.33 | 6.32 | 14,847,400 |
| Oct. 04, 2019 | 6.35 | 6.45 | 6.35 | 6.38 | 6.37 | 14,658,000 |
| Oct. 03, 2019 | 6.23 | 6.37 | 6.18 | 6.35 | 6.34 | 21,844,800 |
| Oct. 02, 2019 | 6.18 | 6.26 | 6.17 | 6.23 | 6.22 | 17,831,500 |
| Oct. 01, 2019 | 6.28 | 6.34 | 6.17 | 6.18 | 6.17 | 15,147,600 |
| Sep. 30, 2019 | 6.25 | 6.27 | 6.22 | 6.26 | 6.25 | 12,526,000 |
| Sep. 27, 2019 | 6.29 | 6.31 | 6.17 | 6.21 | 6.20 | 14,444,400 |
| Sep. 26, 2019 | 6.30 | 6.33 | 6.22 | 6.26 | 6.25 | 10,440,700 |
| Sep. 25, 2019 | 6.23 | 6.34 | 6.23 | 6.32 | 6.31 | 12,752,600 |
| Sep. 24, 2019 | 6.36 | 6.37 | 6.22 | 6.23 | 6.22 | 18,696,400 |
| Sep. 23, 2019 | 6.29 | 6.33 | 6.28 | 6.29 | 6.28 | 13,508,300 |
| Sep. 20, 2019 | 6.36 | 6.37 | 6.23 | 6.26 | 6.25 | 43,642,900 |
| Sep. 19, 2019 | 6.38 | 6.39 | 6.33 | 6.34 | 6.33 | 15,642,300 |
| Sep. 18, 2019 | 6.47 | 6.47 | 6.32 | 6.39 | 6.38 | 21,635,100 |
| Sep. 17, 2019 | 6.35 | 6.49 | 6.32 | 6.47 | 6.46 | 21,130,300 |
| Sep. 16, 2019 | 6.35 | 6.38 | 6.31 | 6.37 | 6.36 | 16,141,500 |
| Sep. 13, 2019 | 6.47 | 6.48 | 6.35 | 6.39 | 6.38 | 15,609,200 |
| Sep. 12, 2019 | 6.50 | 6.50 | 6.37 | 6.45 | 6.44 | 18,704,600 |
| Sep. 11, 2019 | 6.39 | 6.50 | 6.37 | 6.49 | 6.48 | 24,888,100 |
| Sep. 10, 2019 | 6.27 | 6.36 | 6.26 | 6.36 | 6.35 | 15,736,300 |
| Sep. 09, 2019 | 6.26 | 6.31 | 6.21 | 6.29 | 6.28 | 20,174,900 |
| Sep. 06, 2019 | 6.28 | 6.31 | 6.24 | 6.25 | 6.24 | 23,689,900 |
| Sep. 05, 2019 | 6.25 | 6.31 | 6.22 | 6.28 | 6.27 | 18,319,200 |
| Sep. 04, 2019 | 6.22 | 6.24 | 6.19 | 6.21 | 6.20 | 19,534,400 |
| Sep. 03, 2019 | 6.13 | 6.18 | 6.10 | 6.16 | 6.15 | 14,389,300 |
| Aug. 30, 2019 | 6.23 | 6.24 | 6.16 | 6.17 | 6.16 | 12,194,600 |
| Aug. 29, 2019 | 6.17 | 6.24 | 6.16 | 6.21 | 6.20 | 19,605,300 |
| Aug. 28, 2019 | 6.03 | 6.17 | 6.03 | 6.13 | 6.12 | 17,559,600 |
| Aug. 27, 2019 | 6.10 | 6.13 | 6.02 | 6.06 | 6.05 | 19,881,200 |
| Aug. 26, 2019 | 6.05 | 6.08 | 6.02 | 6.08 | 6.07 | 13,399,100 |
| Aug. 23, 2019 | 6.14 | 6.18 | 5.96 | 5.99 | 5.98 | 20,287,900 |
| Aug. 22, 2019 | 6.16 | 6.20 | 6.12 | 6.16 | 6.15 | 11,138,800 |
| Aug. 21, 2019 | 6.12 | 6.20 | 6.11 | 6.16 | 6.15 | 9,689,300 |
| Aug. 20, 2019 | 6.17 | 6.20 | 6.08 | 6.09 | 6.08 | 16,479,200 |
| Aug. 19, 2019 | 6.14 | 6.22 | 6.12 | 6.18 | 6.17 | 19,804,000 |
| Aug. 16, 2019 | 6.03 | 6.15 | 6.01 | 6.08 | 6.07 | 13,237,300 |
| Aug. 15, 2019 | 6.03 | 6.05 | 5.96 | 5.97 | 5.96 | 17,520,900 |
| Aug. 14, 2019 | 6.02 | 6.04 | 5.97 | 6.00 | 5.99 | 23,169,300 |
| Aug. 13, 2019 | 6.04 | 6.15 | 6.01 | 6.08 | 6.07 | 15,730,200 |
| Aug. 12, 2019 | 6.08 | 6.12 | 6.04 | 6.04 | 6.03 | 13,224,700 |
| Aug. 09, 2019 | 6.13 | 6.17 | 6.07 | 6.12 | 6.11 | 17,429,600 |
| Aug. 08, 2019 | 6.13 | 6.19 | 6.12 | 6.17 | 6.16 | 18,623,000 |
| Aug. 08, 2019 | 0.012 Dividend | |||||
| Aug. 07, 2019 | 6.04 | 6.13 | 5.94 | 6.11 | 6.09 | 20,926,100 |
| Aug. 06, 2019 | 6.09 | 6.14 | 6.04 | 6.09 | 6.07 | 18,465,100 |
| Aug. 05, 2019 | 6.27 | 6.28 | 5.98 | 6.05 | 6.03 | 36,807,500 |
| Aug. 02, 2019 | 6.25 | 6.37 | 6.24 | 6.34 | 6.32 | 23,699,800 |
| Aug. 01, 2019 | 6.28 | 6.38 | 6.26 | 6.27 | 6.25 | 27,719,100 |
| Jul. 31, 2019 | 6.16 | 6.32 | 6.16 | 6.26 | 6.24 | 28,429,400 |
| Jul. 30, 2019 | 6.16 | 6.25 | 6.12 | 6.18 | 6.16 | 30,037,100 |
| Jul. 29, 2019 | 6.22 | 6.25 | 6.10 | 6.16 | 6.14 | 34,171,100 |
| Jul. 26, 2019 | 6.16 | 6.23 | 6.14 | 6.22 | 6.20 | 19,644,000 |
| Jul. 25, 2019 | 6.09 | 6.23 | 6.08 | 6.14 | 6.12 | 33,173,900 |
| Jul. 24, 2019 | 6.03 | 6.10 | 6.03 | 6.10 | 6.08 | 14,317,700 |
| Jul. 23, 2019 | 6.09 | 6.11 | 6.01 | 6.04 | 6.02 | 16,110,700 |
| Jul. 22, 2019 | 6.09 | 6.12 | 6.06 | 6.08 | 6.06 | 20,134,400 |
| Jul. 19, 2019 | 6.04 | 6.10 | 6.01 | 6.06 | 6.04 | 16,009,900 |
| Jul. 18, 2019 | 6.01 | 6.07 | 6.00 | 6.04 | 6.02 | 18,127,700 |
| Jul. 17, 2019 | 6.05 | 6.07 | 5.98 | 6.04 | 6.02 | 14,534,300 |
| Jul. 16, 2019 | 6.03 | 6.09 | 6.02 | 6.05 | 6.03 | 18,369,500 |
| Jul. 15, 2019 | 6.06 | 6.07 | 5.97 | 6.04 | 6.02 | 23,071,100 |
| Jul. 12, 2019 | 6.07 | 6.10 | 6.04 | 6.07 | 6.05 | 22,957,800 |
| Jul. 11, 2019 | 6.03 | 6.07 | 5.98 | 6.03 | 6.01 | 18,948,600 |
| Jul. 10, 2019 | 5.99 | 6.03 | 5.92 | 6.03 | 6.01 | 26,789,500 |
| Jul. 09, 2019 | 5.89 | 5.99 | 5.89 | 5.96 | 5.94 | 28,191,300 |
| Jul. 08, 2019 | 5.88 | 5.96 | 5.88 | 5.93 | 5.91 | 20,532,300 |
| Jul. 05, 2019 | 5.87 | 5.94 | 5.83 | 5.91 | 5.89 | 21,192,400 |
| Jul. 03, 2019 | 5.84 | 5.89 | 5.82 | 5.88 | 5.86 | 11,807,500 |
| Jul. 02, 2019 | 5.69 | 5.85 | 5.69 | 5.83 | 5.81 | 28,560,600 |
| Jul. 01, 2019 | 5.63 | 5.71 | 5.61 | 5.71 | 5.69 | 19,514,000 |
| Jun. 28, 2019 | 5.55 | 5.63 | 5.54 | 5.58 | 5.56 | 32,398,700 |
| Jun. 27, 2019 | 5.56 | 5.61 | 5.51 | 5.57 | 5.55 | 18,928,800 |
| Jun. 26, 2019 | 5.56 | 5.61 | 5.51 | 5.53 | 5.51 | 19,473,700 |
| Jun. 25, 2019 | 5.58 | 5.60 | 5.50 | 5.54 | 5.52 | 25,295,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...