SiriusXM Holdings Inc. - Common Stock (SIRI)

22.21
+0.27 (1.23%)
NASDAQ · Last Trade: Mar 4th, 2:21 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SiriusXM Holdings Inc. - Common Stock (SIRI)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/202621.7522.3721.4622.214,621,86622.21
3/02/202621.5922.1621.5121.943,504,53321.94
2/27/202621.5222.1621.4221.965,732,45221.96
2/26/202620.9021.6120.9021.523,772,14021.52
2/25/202620.9721.0120.8120.922,334,64420.92
2/24/202620.9621.2120.8620.972,502,42320.97
2/23/202620.9621.1120.6920.963,000,86120.96
2/20/202620.9921.0720.6421.063,294,75721.06
2/19/202621.0721.1920.9521.043,185,52821.04
2/18/202621.0021.1420.8421.073,455,29021.07
2/17/202621.2021.4120.8721.024,880,21721.02
2/13/202621.6321.7521.1921.293,591,83221.29
2/12/202621.9922.1321.3921.704,593,31121.70
2/11/202621.0721.9520.9621.907,287,14821.90
2/10/202621.3821.7121.1421.345,082,27121.07
2/09/202621.5621.8520.8620.956,947,62520.68
2/06/202622.0022.5321.1121.6911,331,01121.42
2/05/202622.4223.5722.1422.6025,618,29522.31
2/04/202620.0521.0919.9120.7310,418,80320.47
2/03/202620.2620.4719.8420.157,057,87919.90
2/02/202620.4020.7720.1620.375,769,60220.11
1/30/202620.0720.4520.0020.356,291,16120.09
1/29/202620.1120.2319.7720.064,682,83419.81
1/28/202620.2020.3220.0620.144,621,85319.89
1/27/202620.4920.5820.0720.194,148,63819.93
1/26/202620.4420.6920.3920.473,760,26620.21
1/23/202620.5820.8520.4220.515,210,15420.25
1/22/202620.5420.9820.5320.674,388,08520.41
1/21/202620.1820.5520.0320.543,256,89620.28
1/20/202620.2520.5319.9820.145,257,20319.89
1/16/202620.8520.9220.1920.456,193,21620.19
1/15/202621.1121.2720.7720.913,525,97520.65
1/14/202620.8121.1920.7721.113,620,78220.84
1/13/202621.0021.1720.7020.814,097,80820.55
1/12/202621.7821.8320.8920.964,546,15020.69
1/09/202621.4521.9821.2121.783,397,47121.50
1/08/202620.9721.7320.9221.433,281,34821.16
1/07/202621.6521.7121.0021.033,514,16920.76
1/06/202621.0921.6520.8721.625,133,40721.35
1/05/202620.5621.3020.5521.106,182,26820.83
1/02/202620.0920.6820.0520.515,509,87120.25
12/31/202520.1620.1719.9820.005,026,05719.74
12/30/202520.4020.4220.1820.223,419,48719.96
12/29/202520.5720.6120.2020.333,979,39320.07
12/26/202520.6720.8120.5520.602,549,34920.34
12/24/202520.4320.7020.4020.671,698,14020.41
12/23/202520.5720.6220.3020.443,772,02120.18
12/22/202520.7720.8820.6320.684,497,62420.41
12/19/202521.1021.1820.6020.776,864,52020.51
12/18/202521.7721.9221.1421.233,121,97820.96
12/17/202521.4721.9721.4221.752,836,32121.47
12/16/202521.6721.8021.3021.494,124,07021.22
12/15/202521.8521.9521.4421.543,083,44321.27
12/12/202522.0722.1521.7021.753,001,76521.47
12/11/202522.3222.5422.0422.082,103,06121.80
12/10/202522.0022.5521.8522.325,922,49122.04
12/09/202521.7722.1521.7121.912,655,19821.64
12/08/202521.9522.0221.6021.732,562,55121.46
12/05/202521.5422.3121.3922.034,718,68221.75
12/04/202521.4321.7221.3921.592,941,21921.31