NasdaqGS - Nasdaq Real Time Price USD

Sirius XM Holdings Inc. (SIRI)

Compare
24.81 -0.70 (-2.76%)
At close: December 12 at 4:00:00 PM EST
24.98 +0.17 (+0.69%)
Pre-Market: 8:33:29 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 12, 2024 25.45 25.66 24.80 24.81 24.81 3,719,100
Dec 11, 2024 25.51 26.06 24.70 25.52 25.52 7,015,200
Dec 10, 2024 27.15 27.84 24.80 25.22 25.22 14,314,200
Dec 9, 2024 28.37 29.18 28.33 28.74 28.74 4,341,400
Dec 6, 2024 27.35 28.32 27.21 28.31 28.31 4,612,200
Dec 5, 2024 27.95 28.11 27.04 27.07 27.07 3,926,800
Dec 4, 2024 27.40 28.07 27.09 27.78 27.78 3,699,900
Dec 3, 2024 27.40 27.90 26.74 27.35 27.35 5,412,600
Dec 2, 2024 26.97 27.67 26.48 27.51 27.51 4,883,500
Nov 29, 2024 26.59 27.16 26.49 26.95 26.95 1,952,700
Nov 27, 2024 26.45 26.98 26.31 26.62 26.62 2,852,700
Nov 26, 2024 26.62 26.67 26.16 26.32 26.32 3,006,100
Nov 25, 2024 26.65 26.86 26.08 26.70 26.70 6,734,700
Nov 22, 2024 25.70 26.46 25.62 26.22 26.22 3,690,700
Nov 21, 2024 25.13 26.04 24.64 25.77 25.77 4,630,700
Nov 20, 2024 25.16 25.66 24.62 25.21 25.21 3,797,500
Nov 19, 2024 25.01 25.58 24.75 25.17 25.17 3,473,400
Nov 18, 2024 25.80 25.90 25.01 25.12 25.12 4,905,800
Nov 15, 2024 26.81 26.84 25.62 25.80 25.80 5,322,500
Nov 14, 2024 26.71 27.66 26.61 27.03 27.03 5,090,900
Nov 13, 2024 27.30 27.40 26.42 26.50 26.50 3,699,000
Nov 12, 2024 27.00 27.36 26.68 27.16 27.16 6,484,700
Nov 11, 2024 26.18 27.80 25.90 27.44 27.44 7,252,600
Nov 8, 2024 26.01 26.28 25.63 26.13 26.13 3,906,700
Nov 7, 2024 26.40 27.00 26.10 26.12 26.12 4,896,800
Nov 6, 2024 26.80 27.02 26.11 26.20 26.20 5,180,200
Nov 5, 2024 0.27 Dividend
Nov 5, 2024 25.75 26.39 25.60 26.34 26.34 5,723,900
Nov 4, 2024 27.72 27.92 25.76 25.93 25.66 9,650,800
Nov 1, 2024 27.27 28.84 27.25 27.65 27.36 10,590,200
Oct 31, 2024 27.00 27.31 26.23 26.66 26.38 9,389,000
Oct 30, 2024 27.60 27.75 27.20 27.39 27.10 6,035,400
Oct 29, 2024 27.18 28.13 27.05 27.65 27.36 6,509,200
Oct 28, 2024 26.60 27.24 26.45 27.03 26.75 4,801,200
Oct 25, 2024 26.73 26.92 26.39 26.40 26.13 4,805,700
Oct 24, 2024 26.89 26.94 26.26 26.53 26.25 4,447,100
Oct 23, 2024 27.26 27.79 26.37 26.81 26.53 6,125,800
Oct 22, 2024 27.36 27.93 27.11 27.21 26.93 5,045,300
Oct 21, 2024 28.19 28.19 27.01 27.18 26.90 7,362,700
Oct 18, 2024 27.34 27.95 27.13 27.61 27.32 5,986,800
Oct 17, 2024 27.06 27.37 26.69 27.10 26.82 6,218,600
Oct 16, 2024 27.35 27.95 26.43 27.07 26.79 7,192,200
Oct 15, 2024 27.39 27.74 26.98 27.08 26.80 10,797,800
Oct 14, 2024 26.25 27.29 26.11 26.90 26.62 19,091,900
Oct 11, 2024 24.38 25.14 24.20 24.93 24.67 5,439,500
Oct 10, 2024 23.68 24.56 23.40 24.30 24.05 6,458,800
Oct 9, 2024 23.32 23.94 22.96 23.75 23.50 4,897,300
Oct 8, 2024 23.01 23.48 22.39 23.42 23.18 5,095,800
Oct 7, 2024 22.69 23.16 22.18 23.12 22.88 5,175,000
Oct 4, 2024 23.22 23.40 22.62 22.73 22.49 4,893,300
Oct 3, 2024 23.32 23.32 22.62 23.18 22.94 5,470,000
Oct 2, 2024 22.66 23.64 22.50 23.64 23.39 5,483,100
Oct 1, 2024 23.59 23.73 22.52 22.66 22.42 6,370,000
Sep 30, 2024 24.34 24.38 23.57 23.65 23.40 4,853,700
Sep 27, 2024 24.54 24.90 24.05 24.38 24.13 4,762,900
Sep 26, 2024 24.39 24.46 23.62 24.35 24.10 4,800,600
Sep 25, 2024 24.01 24.22 23.64 24.12 23.87 4,395,900
Sep 24, 2024 25.40 25.48 23.86 24.10 23.85 8,270,900
Sep 23, 2024 25.01 26.15 24.81 25.60 25.33 10,136,500
Sep 20, 2024 24.00 25.61 23.92 24.95 24.69 13,429,100
Sep 19, 2024 23.60 24.93 23.59 24.02 23.77 8,306,000
Sep 18, 2024 23.91 23.97 23.14 23.27 23.03 8,038,600
Sep 17, 2024 23.85 24.04 22.74 23.27 23.03 9,943,100
Sep 16, 2024 24.45 24.51 22.73 23.64 23.39 10,845,300
Sep 13, 2024 25.59 25.82 24.50 24.51 24.25 8,832,700
Sep 12, 2024 28.27 28.27 25.33 25.52 25.25 10,062,200
Sep 11, 2024 27.80 29.05 26.60 28.31 28.02 11,307,900
Sep 10, 2024 1:10 Stock Splits
Sep 10, 2024 25.25 28.11 24.43 27.38 27.09 15,696,900
Sep 9, 2024 27.60 27.80 26.60 26.70 26.42 4,270,150
Sep 6, 2024 28.90 29.00 27.10 27.30 27.02 2,945,180
Sep 5, 2024 29.70 29.80 28.60 29.10 28.80 1,475,750
Sep 4, 2024 31.00 31.40 29.10 29.30 28.99 2,454,180
Sep 3, 2024 32.90 33.00 31.00 31.20 30.88 1,600,220
Aug 30, 2024 32.80 33.00 32.20 32.90 32.56 1,177,770
Aug 29, 2024 32.40 33.10 32.10 32.60 32.26 1,300,670
Aug 28, 2024 31.90 32.70 31.00 32.40 32.06 1,908,020
Aug 27, 2024 31.30 32.10 31.00 31.60 31.27 1,233,640
Aug 26, 2024 32.30 33.40 30.80 31.10 30.78 1,753,750
Aug 23, 2024 31.90 32.50 31.20 32.00 31.67 1,316,460
Aug 22, 2024 33.20 33.30 31.20 31.40 31.07 1,979,970
Aug 21, 2024 34.80 36.40 32.60 32.70 32.36 3,374,480
Aug 20, 2024 30.40 33.20 30.40 32.50 32.16 2,605,070
Aug 19, 2024 30.20 30.50 29.40 30.40 30.08 2,053,570
Aug 16, 2024 30.40 30.80 29.80 30.00 29.69 1,914,520
Aug 15, 2024 31.30 32.70 30.10 30.20 29.89 3,379,240
Aug 14, 2024 29.80 30.30 29.10 29.10 28.80 905,480
Aug 13, 2024 29.80 30.40 29.70 30.00 29.69 998,500
Aug 12, 2024 31.00 31.40 29.40 29.80 29.49 1,084,510
Aug 9, 2024 0.27 Dividend
Aug 9, 2024 31.30 31.60 30.80 31.40 31.07 1,196,470
Aug 8, 2024 31.40 32.00 31.10 31.60 31.00 959,130
Aug 7, 2024 31.00 31.70 30.50 31.10 30.51 971,400
Aug 6, 2024 30.50 31.50 29.90 30.80 30.22 1,218,750
Aug 5, 2024 28.80 30.80 28.60 30.10 29.53 1,118,790
Aug 2, 2024 31.30 31.70 30.70 31.20 30.61 1,634,030
Aug 1, 2024 34.90 35.10 31.70 32.30 31.69 1,816,120
Jul 31, 2024 34.90 36.20 34.50 34.50 33.85 2,517,220
Jul 30, 2024 34.70 35.30 33.30 34.90 34.24 1,827,530
Jul 29, 2024 36.40 36.90 34.90 35.40 34.73 3,052,650
Jul 26, 2024 39.70 40.20 36.10 37.20 36.50 3,070,470
Jul 25, 2024 38.80 41.20 38.50 39.20 38.46 3,734,760
Jul 24, 2024 37.30 41.20 37.30 39.90 39.15 5,539,290
Jul 23, 2024 34.20 38.00 34.10 38.00 37.28 3,161,560
Jul 22, 2024 34.20 34.90 33.30 34.90 34.24 2,033,550
Jul 19, 2024 34.30 34.90 32.20 34.10 33.46 4,167,910
Jul 18, 2024 37.00 38.50 34.30 34.60 33.95 3,322,150
Jul 17, 2024 38.00 39.10 36.40 38.00 37.28 4,826,390
Jul 16, 2024 38.70 40.60 38.40 38.80 38.07 4,261,450
Jul 15, 2024 36.70 39.20 35.60 38.90 38.17 4,036,390
Jul 12, 2024 36.10 37.30 35.60 37.10 36.40 2,667,850
Jul 11, 2024 35.20 37.00 34.50 36.10 35.42 4,105,160
Jul 10, 2024 34.20 36.90 34.20 35.10 34.44 4,170,920
Jul 9, 2024 32.50 34.40 31.20 34.30 33.65 5,068,310
Jul 8, 2024 39.50 39.60 31.60 32.50 31.89 6,293,530
Jul 5, 2024 35.10 41.60 35.00 37.10 36.40 12,121,280
Jul 3, 2024 31.20 35.50 31.20 35.30 34.63 7,483,030
Jul 2, 2024 29.10 31.20 28.90 31.00 30.42 5,375,900
Jul 1, 2024 28.60 29.30 28.40 28.80 28.26 6,377,760
Jun 28, 2024 27.50 28.60 27.40 28.30 27.77 8,220,720
Jun 27, 2024 27.00 27.50 26.80 27.30 26.78 3,394,810
Jun 26, 2024 26.50 27.30 26.30 27.00 26.49 5,535,050
Jun 25, 2024 27.00 27.10 26.10 26.60 26.10 4,347,760
Jun 24, 2024 28.60 28.90 26.60 26.90 26.39 6,180,090
Jun 21, 2024 29.50 30.30 29.20 29.30 28.75 33,066,410
Jun 20, 2024 28.40 29.40 27.60 29.00 28.45 3,883,400
Jun 18, 2024 26.60 27.70 26.50 27.70 27.18 6,447,680
Jun 17, 2024 26.30 26.70 25.50 26.50 26.00 4,585,440
Jun 14, 2024 25.10 26.30 24.90 26.10 25.61 7,525,470
Jun 13, 2024 25.90 26.00 24.50 25.40 24.92 4,828,310
Jun 12, 2024 26.00 27.10 25.90 26.40 25.90 3,995,040
Jun 11, 2024 25.40 25.80 25.10 25.60 25.12 1,565,080
Jun 10, 2024 25.70 25.90 25.20 25.30 24.82 1,942,780
Jun 7, 2024 25.60 26.10 25.20 25.60 25.12 2,376,530
Jun 6, 2024 25.60 26.00 25.50 25.90 25.41 1,833,120
Jun 5, 2024 26.50 26.50 25.50 25.70 25.22 2,548,300
Jun 4, 2024 27.50 27.50 25.50 25.90 25.41 3,578,350
Jun 3, 2024 28.10 28.40 27.50 27.70 27.18 1,959,610
May 31, 2024 27.40 29.30 27.20 28.20 27.67 10,109,330
May 30, 2024 27.40 27.60 27.30 27.40 26.88 1,993,720
May 29, 2024 27.50 27.60 27.10 27.40 26.88 1,686,650
May 28, 2024 27.50 27.90 27.30 27.60 27.08 1,725,990
May 24, 2024 27.40 27.60 27.00 27.50 26.98 1,984,080
May 23, 2024 27.90 28.00 27.20 27.30 26.78 3,379,610
May 22, 2024 29.00 29.00 27.90 28.00 27.47 3,303,470
May 21, 2024 29.90 30.10 28.90 28.90 28.35 2,420,600
May 20, 2024 30.10 30.20 29.60 29.90 29.34 1,745,060
May 17, 2024 30.30 30.40 30.00 30.10 29.53 1,774,460
May 16, 2024 30.60 30.70 30.20 30.50 29.92 1,488,260
May 15, 2024 31.90 32.10 30.30 30.40 29.83 2,355,610
May 14, 2024 31.50 32.80 31.40 31.70 31.10 2,083,360
May 13, 2024 30.90 31.60 30.60 31.40 30.81 1,665,150
May 10, 2024 31.00 31.10 30.10 30.30 29.73 885,440
May 9, 2024 0.03 Dividend
May 9, 2024 30.70 30.80 30.40 30.60 30.02 931,800
May 8, 2024 31.20 31.20 30.60 30.80 30.19 870,210
May 7, 2024 31.80 32.10 31.20 31.30 30.68 1,023,840
May 6, 2024 31.50 31.90 31.20 31.80 31.17 1,182,080
May 3, 2024 30.80 31.40 30.70 31.20 30.58 1,535,550
May 2, 2024 30.80 31.20 30.20 30.50 29.90 1,366,120
May 1, 2024 29.60 30.90 29.30 30.50 29.90 2,799,490
Apr 30, 2024 31.00 31.50 29.20 29.40 28.82 4,222,940
Apr 29, 2024 30.70 31.90 30.50 31.70 31.07 2,278,380
Apr 26, 2024 30.00 30.40 29.70 30.20 29.60 3,122,140
Apr 25, 2024 31.20 31.40 29.80 30.20 29.60 3,170,230
Apr 24, 2024 31.80 31.90 31.30 31.60 30.98 1,784,210
Apr 23, 2024 31.10 32.10 31.00 31.60 30.98 1,627,400
Apr 22, 2024 31.10 31.60 30.80 31.30 30.68 1,533,470
Apr 19, 2024 30.60 31.20 30.40 30.90 30.29 1,696,320
Apr 18, 2024 31.10 31.20 30.40 30.60 30.00 1,154,970
Apr 17, 2024 31.50 31.90 30.80 31.00 30.39 1,426,190
Apr 16, 2024 31.80 31.90 31.10 31.50 30.88 1,366,890
Apr 15, 2024 32.70 32.70 31.50 31.80 31.17 2,017,340
Apr 12, 2024 33.40 33.40 32.00 32.10 31.47 2,689,150
Apr 11, 2024 33.70 34.10 33.20 33.40 32.74 1,552,130
Apr 10, 2024 34.20 34.60 32.70 33.40 32.74 2,949,130
Apr 9, 2024 33.80 35.00 33.30 34.50 33.82 2,403,920
Apr 8, 2024 34.90 35.30 33.60 33.80 33.13 2,451,680
Apr 5, 2024 35.50 35.60 34.80 34.90 34.21 1,410,610
Apr 4, 2024 36.20 36.40 35.50 35.50 34.80 2,026,860
Apr 3, 2024 36.70 36.90 35.50 35.70 35.00 2,042,370
Apr 2, 2024 38.80 38.80 36.80 36.90 36.17 1,570,780
Apr 1, 2024 39.20 39.90 38.10 38.30 37.54 1,325,950
Mar 28, 2024 39.20 39.50 38.60 38.80 38.03 1,199,140
Mar 27, 2024 38.80 39.20 38.70 39.00 38.23 1,670,700
Mar 26, 2024 38.90 39.30 38.60 38.60 37.84 1,473,700
Mar 25, 2024 38.80 39.50 38.50 38.90 38.13 918,550
Mar 22, 2024 39.10 39.20 38.30 38.80 38.03 1,555,760
Mar 21, 2024 39.10 39.30 38.70 38.80 38.03 1,999,230
Mar 20, 2024 39.70 39.80 38.30 38.70 37.94 2,016,280
Mar 19, 2024 40.00 40.30 39.60 39.90 39.11 1,438,630
Mar 18, 2024 40.70 40.70 40.00 40.30 39.50 1,145,350
Mar 15, 2024 41.00 41.30 40.30 40.50 39.70 2,582,200
Mar 14, 2024 41.40 41.50 40.20 40.80 40.00 1,992,800
Mar 13, 2024 41.30 41.90 41.00 41.40 40.58 2,203,640
Mar 12, 2024 41.40 41.70 40.10 41.10 40.29 2,245,840
Mar 11, 2024 41.40 42.20 41.30 41.70 40.88 1,528,360
Mar 8, 2024 41.50 42.40 41.20 41.60 40.78 1,613,750
Mar 7, 2024 42.40 42.50 41.50 41.80 40.98 1,316,990
Mar 6, 2024 41.60 42.30 41.00 41.90 41.07 1,970,210
Mar 5, 2024 42.00 42.10 41.40 41.70 40.88 1,563,500
Mar 4, 2024 42.70 42.90 41.40 41.70 40.88 1,722,230
Mar 1, 2024 43.80 44.00 42.60 42.70 41.86 1,651,380
Feb 29, 2024 45.00 45.00 43.00 44.20 43.33 2,501,180
Feb 28, 2024 46.90 47.10 44.20 44.30 43.43 1,580,630
Feb 27, 2024 47.10 47.50 46.70 46.90 45.97 890,720
Feb 26, 2024 47.30 47.80 47.00 47.30 46.37 890,760
Feb 23, 2024 47.30 48.00 46.90 47.60 46.66 828,910
Feb 22, 2024 46.80 47.50 46.50 47.30 46.37 1,202,680
Feb 21, 2024 47.40 47.60 46.20 46.80 45.88 1,214,660
Feb 20, 2024 48.60 48.60 47.10 47.30 46.37 1,384,200
Feb 16, 2024 48.20 48.70 47.20 48.00 47.05 1,443,660
Feb 15, 2024 49.40 49.40 47.80 48.00 47.05 1,129,750
Feb 14, 2024 49.20 49.20 47.60 48.10 47.15 1,436,670
Feb 13, 2024 49.10 49.20 47.40 47.70 46.76 1,643,480
Feb 12, 2024 49.00 50.50 48.80 50.30 49.31 864,580
Feb 9, 2024 50.00 50.10 48.90 49.00 48.03 1,534,210
Feb 8, 2024 0.03 Dividend
Feb 8, 2024 50.90 50.90 49.70 49.90 48.92 1,196,420
Feb 7, 2024 51.50 51.60 50.30 50.70 49.67 931,940
Feb 6, 2024 51.80 51.80 50.60 51.10 50.07 895,700
Feb 5, 2024 50.90 51.50 50.10 51.40 50.36 945,800
Feb 2, 2024 51.20 51.80 50.50 51.70 50.65 1,420,720
Feb 1, 2024 52.40 53.50 50.70 52.30 51.24 1,438,560
Jan 31, 2024 51.20 52.60 50.40 50.90 49.87 1,511,360
Jan 30, 2024 52.20 52.30 50.60 51.10 50.07 1,577,740
Jan 29, 2024 52.90 53.50 52.10 52.80 51.73 1,275,390
Jan 26, 2024 53.50 54.20 53.00 53.40 52.32 949,240
Jan 25, 2024 55.00 55.10 52.40 53.70 52.61 1,130,180
Jan 24, 2024 54.90 55.40 53.50 54.20 53.10 1,166,710
Jan 23, 2024 53.40 54.40 53.00 54.40 53.30 745,210
Jan 22, 2024 54.10 54.90 53.70 54.20 53.10 1,030,340
Jan 19, 2024 53.10 54.40 52.90 54.20 53.10 1,520,670
Jan 18, 2024 52.00 53.70 51.90 53.60 52.51 1,476,960
Jan 17, 2024 51.00 52.80 50.70 52.60 51.53 1,820,260
Jan 16, 2024 51.80 52.30 50.80 51.70 50.65 1,214,910
Jan 12, 2024 52.80 53.10 51.90 52.10 51.04 844,240
Jan 11, 2024 53.60 53.70 51.50 52.40 51.34 870,250
Jan 10, 2024 53.50 54.30 52.90 53.70 52.61 1,224,310
Jan 9, 2024 54.30 54.60 53.50 54.00 52.91 1,110,640
Jan 8, 2024 54.50 55.50 54.20 54.80 53.69 1,342,380
Jan 5, 2024 54.10 55.50 53.70 54.60 53.49 1,556,320
Jan 4, 2024 54.00 54.70 52.90 54.30 53.20 888,170
Jan 3, 2024 54.90 55.20 53.70 54.40 53.30 1,463,190
Jan 2, 2024 54.50 56.80 54.20 54.90 53.79 1,559,480
Dec 29, 2023 55.20 55.20 54.20 54.70 53.59 854,280
Dec 28, 2023 54.90 56.00 54.90 55.30 54.18 711,570
Dec 27, 2023 54.90 55.70 54.40 54.80 53.69 891,980
Dec 26, 2023 54.50 55.30 54.20 55.00 53.89 724,900
Dec 22, 2023 54.80 54.90 53.90 54.70 53.59 863,540
Dec 21, 2023 53.00 54.90 52.70 54.80 53.69 1,032,160
Dec 20, 2023 54.30 56.30 52.10 52.30 51.24 1,582,260
Dec 19, 2023 52.90 54.70 52.60 54.50 53.40 1,374,010
Dec 18, 2023 54.20 54.20 51.40 52.30 51.24 1,774,970
Dec 15, 2023 57.10 57.80 52.90 54.00 52.91 3,286,870
Dec 14, 2023 55.00 57.50 54.00 56.90 55.75 2,175,470
Dec 13, 2023 52.90 54.60 52.10 54.30 53.20 2,182,980

Related Tickers

WBD Warner Bros. Discovery, Inc.
12.49
+15.43%
 
PLAY Dave & Buster's Entertainment, Inc.
25.49
-13.33%
 
AMC AMC Entertainment Holdings, Inc.
4.3100
-0.92%
 
NFLX Netflix, Inc.
925.55
-1.18%
 
DIS The Walt Disney Company
114.90
+0.25%
 
ROKU Roku, Inc.
81.90
-0.63%
 
PARA Paramount Global
11.63
+3.93%
 
IQ iQIYI, Inc.
2.2900
-2.55%
 
ADD Color Star Technology Co., Ltd.
2.9000
-4.29%
 
LYV Live Nation Entertainment, Inc.
135.84
+0.86%