Sirius XM Holdings Inc. (SIRI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.0000 | 3.0350 | 2.9700 | 3.0200 | 3.0200 | 31,054,126 |
| 25 Apr 2024 | 3.1200 | 3.1400 | 2.9800 | 3.0200 | 3.0200 | 31,702,300 |
| 24 Apr 2024 | 3.1800 | 3.1900 | 3.1300 | 3.1600 | 3.1600 | 17,842,100 |
| 23 Apr 2024 | 3.1100 | 3.2100 | 3.1000 | 3.1600 | 3.1600 | 16,274,000 |
| 22 Apr 2024 | 3.1100 | 3.1600 | 3.0800 | 3.1300 | 3.1300 | 15,334,700 |
| 19 Apr 2024 | 3.0600 | 3.1200 | 3.0400 | 3.0900 | 3.0900 | 16,954,000 |
| 18 Apr 2024 | 3.1100 | 3.1200 | 3.0400 | 3.0600 | 3.0600 | 11,549,700 |
| 17 Apr 2024 | 3.1500 | 3.1900 | 3.0800 | 3.1000 | 3.1000 | 14,261,900 |
| 16 Apr 2024 | 3.1800 | 3.1900 | 3.1100 | 3.1500 | 3.1500 | 13,668,900 |
| 15 Apr 2024 | 3.2700 | 3.2700 | 3.1500 | 3.1800 | 3.1800 | 20,173,400 |
| 12 Apr 2024 | 3.3400 | 3.3400 | 3.2000 | 3.2100 | 3.2100 | 26,882,900 |
| 11 Apr 2024 | 3.3700 | 3.4100 | 3.3200 | 3.3400 | 3.3400 | 15,521,300 |
| 10 Apr 2024 | 3.4200 | 3.4600 | 3.2700 | 3.3400 | 3.3400 | 29,491,300 |
| 09 Apr 2024 | 3.3800 | 3.5000 | 3.3300 | 3.4500 | 3.4500 | 24,039,200 |
| 08 Apr 2024 | 3.4900 | 3.5300 | 3.3600 | 3.3800 | 3.3800 | 24,516,800 |
| 05 Apr 2024 | 3.5500 | 3.5600 | 3.4800 | 3.4900 | 3.4900 | 14,072,300 |
| 04 Apr 2024 | 3.6200 | 3.6400 | 3.5500 | 3.5500 | 3.5500 | 20,268,600 |
| 03 Apr 2024 | 3.6700 | 3.6900 | 3.5500 | 3.5700 | 3.5700 | 20,423,700 |
| 02 Apr 2024 | 3.8800 | 3.8800 | 3.6800 | 3.6900 | 3.6900 | 15,707,800 |
| 01 Apr 2024 | 3.9200 | 3.9900 | 3.8100 | 3.8300 | 3.8300 | 13,259,500 |
| 28 Mar 2024 | 3.9200 | 3.9500 | 3.8600 | 3.8800 | 3.8800 | 11,991,400 |
| 27 Mar 2024 | 3.8800 | 3.9200 | 3.8700 | 3.9000 | 3.9000 | 16,707,000 |
| 26 Mar 2024 | 3.8900 | 3.9300 | 3.8600 | 3.8600 | 3.8600 | 14,737,000 |
| 25 Mar 2024 | 3.8800 | 3.9500 | 3.8500 | 3.8900 | 3.8900 | 9,185,500 |
| 22 Mar 2024 | 3.9100 | 3.9200 | 3.8300 | 3.8800 | 3.8800 | 15,556,800 |
| 21 Mar 2024 | 3.9100 | 3.9300 | 3.8700 | 3.8800 | 3.8800 | 19,992,300 |
| 20 Mar 2024 | 3.9700 | 3.9800 | 3.8300 | 3.8700 | 3.8700 | 20,162,800 |
| 19 Mar 2024 | 4.0000 | 4.0300 | 3.9600 | 3.9900 | 3.9900 | 14,386,300 |
| 18 Mar 2024 | 4.0700 | 4.0700 | 4.0000 | 4.0300 | 4.0300 | 11,453,500 |
| 15 Mar 2024 | 4.1000 | 4.1300 | 4.0300 | 4.0500 | 4.0500 | 25,820,200 |
| 14 Mar 2024 | 4.1400 | 4.1500 | 4.0200 | 4.0800 | 4.0800 | 19,928,000 |
| 13 Mar 2024 | 4.1300 | 4.1900 | 4.1000 | 4.1400 | 4.1400 | 22,036,400 |
| 12 Mar 2024 | 4.1400 | 4.1700 | 4.0100 | 4.1100 | 4.1100 | 22,458,400 |
| 11 Mar 2024 | 4.1400 | 4.2200 | 4.1300 | 4.1700 | 4.1700 | 15,283,600 |
| 08 Mar 2024 | 4.1500 | 4.2400 | 4.1200 | 4.1600 | 4.1600 | 16,129,700 |
| 07 Mar 2024 | 4.2400 | 4.2500 | 4.1500 | 4.1800 | 4.1800 | 13,169,900 |
| 06 Mar 2024 | 4.1600 | 4.2300 | 4.1000 | 4.1900 | 4.1900 | 19,702,100 |
| 05 Mar 2024 | 4.2000 | 4.2100 | 4.1400 | 4.1700 | 4.1700 | 15,635,000 |
| 04 Mar 2024 | 4.2700 | 4.2900 | 4.1400 | 4.1700 | 4.1700 | 17,222,300 |
| 01 Mar 2024 | 4.3800 | 4.4000 | 4.2600 | 4.2700 | 4.2700 | 16,510,300 |
| 29 Feb 2024 | 4.5000 | 4.5000 | 4.3000 | 4.4200 | 4.4200 | 25,011,800 |
| 28 Feb 2024 | 4.6900 | 4.7100 | 4.4200 | 4.4300 | 4.4300 | 15,806,300 |
| 27 Feb 2024 | 4.7100 | 4.7500 | 4.6700 | 4.6900 | 4.6900 | 8,907,200 |
| 26 Feb 2024 | 4.7300 | 4.7800 | 4.7000 | 4.7300 | 4.7300 | 8,907,600 |
| 23 Feb 2024 | 4.7300 | 4.8000 | 4.6900 | 4.7600 | 4.7600 | 8,289,100 |
| 22 Feb 2024 | 4.6800 | 4.7500 | 4.6500 | 4.7300 | 4.7300 | 12,026,800 |
| 21 Feb 2024 | 4.7400 | 4.7600 | 4.6200 | 4.6800 | 4.6800 | 12,146,600 |
| 20 Feb 2024 | 4.8600 | 4.8600 | 4.7100 | 4.7300 | 4.7300 | 13,842,000 |
| 16 Feb 2024 | 4.8200 | 4.8700 | 4.7200 | 4.8000 | 4.8000 | 14,433,800 |
| 15 Feb 2024 | 4.9400 | 4.9400 | 4.7800 | 4.8000 | 4.8000 | 11,297,500 |
| 14 Feb 2024 | 4.9200 | 4.9200 | 4.7600 | 4.8100 | 4.8100 | 14,366,700 |
| 13 Feb 2024 | 4.9100 | 4.9200 | 4.7400 | 4.7700 | 4.7700 | 16,434,800 |
| 12 Feb 2024 | 4.9000 | 5.0500 | 4.8800 | 5.0300 | 5.0300 | 8,645,800 |
| 09 Feb 2024 | 5.0000 | 5.0100 | 4.8900 | 4.9000 | 4.9000 | 15,342,100 |
| 08 Feb 2024 | 5.0900 | 5.0900 | 4.9700 | 4.9900 | 4.9900 | 11,964,200 |
| 08 Feb 2024 | 0.027 Dividend | |||||
| 07 Feb 2024 | 5.1500 | 5.1600 | 5.0300 | 5.0700 | 5.0430 | 9,319,400 |
| 06 Feb 2024 | 5.1800 | 5.1800 | 5.0600 | 5.1100 | 5.0828 | 8,957,000 |
| 05 Feb 2024 | 5.0900 | 5.1500 | 5.0100 | 5.1400 | 5.1126 | 9,458,000 |
| 02 Feb 2024 | 5.1200 | 5.1800 | 5.0500 | 5.1700 | 5.1425 | 14,207,200 |
| 01 Feb 2024 | 5.2400 | 5.3500 | 5.0700 | 5.2300 | 5.2021 | 14,385,600 |
| 31 Jan 2024 | 5.1200 | 5.2600 | 5.0400 | 5.0900 | 5.0629 | 15,113,600 |
| 30 Jan 2024 | 5.2200 | 5.2300 | 5.0600 | 5.1100 | 5.0828 | 15,777,400 |
| 29 Jan 2024 | 5.2900 | 5.3500 | 5.2100 | 5.2800 | 5.2519 | 12,753,900 |
| 26 Jan 2024 | 5.3500 | 5.4200 | 5.3000 | 5.3400 | 5.3116 | 9,492,400 |
| 25 Jan 2024 | 5.5000 | 5.5100 | 5.2400 | 5.3700 | 5.3414 | 11,301,800 |
| 24 Jan 2024 | 5.4900 | 5.5400 | 5.3500 | 5.4200 | 5.3911 | 11,667,100 |
| 23 Jan 2024 | 5.3400 | 5.4400 | 5.3000 | 5.4400 | 5.4110 | 7,452,100 |
| 22 Jan 2024 | 5.4100 | 5.4900 | 5.3700 | 5.4200 | 5.3911 | 10,303,400 |
| 19 Jan 2024 | 5.3100 | 5.4400 | 5.2900 | 5.4200 | 5.3911 | 15,185,700 |
| 18 Jan 2024 | 5.2000 | 5.3700 | 5.1900 | 5.3600 | 5.3315 | 14,769,600 |
| 17 Jan 2024 | 5.1000 | 5.2800 | 5.0700 | 5.2600 | 5.2320 | 18,202,600 |
| 16 Jan 2024 | 5.1800 | 5.2300 | 5.0800 | 5.1700 | 5.1425 | 12,149,100 |
| 12 Jan 2024 | 5.2800 | 5.3100 | 5.1900 | 5.2100 | 5.1823 | 8,442,400 |
| 11 Jan 2024 | 5.3600 | 5.3700 | 5.1500 | 5.2400 | 5.2121 | 8,702,500 |
| 10 Jan 2024 | 5.3500 | 5.4300 | 5.2900 | 5.3700 | 5.3414 | 12,243,100 |
| 09 Jan 2024 | 5.4300 | 5.4600 | 5.3500 | 5.4000 | 5.3712 | 11,106,400 |
| 08 Jan 2024 | 5.4500 | 5.5500 | 5.4200 | 5.4800 | 5.4508 | 13,423,800 |
| 05 Jan 2024 | 5.4100 | 5.5500 | 5.3700 | 5.4600 | 5.4309 | 15,562,600 |
| 04 Jan 2024 | 5.4000 | 5.4700 | 5.2900 | 5.4300 | 5.4011 | 8,881,700 |
| 03 Jan 2024 | 5.4900 | 5.5200 | 5.3700 | 5.4400 | 5.4110 | 14,631,900 |
| 02 Jan 2024 | 5.4500 | 5.6800 | 5.4200 | 5.4900 | 5.4608 | 15,594,800 |
| 29 Dec 2023 | 5.5200 | 5.5200 | 5.4200 | 5.4700 | 5.4409 | 8,542,800 |
| 28 Dec 2023 | 5.4900 | 5.6000 | 5.4900 | 5.5300 | 5.5006 | 7,115,700 |
| 27 Dec 2023 | 5.4900 | 5.5700 | 5.4400 | 5.4800 | 5.4508 | 8,919,800 |
| 26 Dec 2023 | 5.4500 | 5.5300 | 5.4200 | 5.5000 | 5.4707 | 7,249,000 |
| 22 Dec 2023 | 5.4800 | 5.4900 | 5.3900 | 5.4700 | 5.4409 | 8,635,000 |
| 21 Dec 2023 | 5.3000 | 5.4900 | 5.2700 | 5.4800 | 5.4508 | 10,321,600 |
| 20 Dec 2023 | 5.4300 | 5.6300 | 5.2100 | 5.2300 | 5.2021 | 15,822,600 |
| 19 Dec 2023 | 5.2900 | 5.4700 | 5.2600 | 5.4500 | 5.4210 | 13,740,100 |
| 18 Dec 2023 | 5.4200 | 5.4200 | 5.1400 | 5.2300 | 5.2021 | 17,749,700 |
| 15 Dec 2023 | 5.7100 | 5.7800 | 5.2900 | 5.4000 | 5.3712 | 32,865,100 |
| 14 Dec 2023 | 5.5000 | 5.7500 | 5.4000 | 5.6900 | 5.6597 | 21,754,700 |
| 13 Dec 2023 | 5.2900 | 5.4600 | 5.2100 | 5.4300 | 5.4011 | 21,829,800 |
| 12 Dec 2023 | 5.0000 | 5.3000 | 4.6700 | 5.3000 | 5.2718 | 28,507,300 |
| 11 Dec 2023 | 4.7000 | 5.1300 | 4.6800 | 5.0200 | 4.9933 | 22,146,300 |
| 08 Dec 2023 | 4.6300 | 4.6800 | 4.5700 | 4.6400 | 4.6153 | 9,489,500 |
| 07 Dec 2023 | 4.5500 | 4.7100 | 4.4800 | 4.7100 | 4.6849 | 13,968,900 |
| 06 Dec 2023 | 4.5700 | 4.6500 | 4.4900 | 4.4900 | 4.4661 | 10,556,500 |
| 05 Dec 2023 | 4.5300 | 4.5500 | 4.4100 | 4.5100 | 4.4860 | 16,016,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.