Sirius Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.93	1.14	0.93	1.00	1.00	7.87%	81,489
Jun 22, 2026	1.01	1.04	0.92	0.93	0.93	-14.17%	36,354
Jun 19, 2026	1.08	1.09	0.99	1.08	1.08	1.89%	36,266
Jun 18, 2026	1.16	1.16	1.05	1.06	1.06	-	58,293
Jun 17, 2026	1.01	1.22	0.96	1.06	1.06	-1.85%	44,028
Jun 16, 2026	1.16	1.16	0.94	1.08	1.08	-6.90%	57,117
Jun 15, 2026	1.11	1.30	1.11	1.16	1.16	0.87%	46,929
Jun 12, 2026	1.41	1.50	1.15	1.15	1.15	-11.54%	107,313
Jun 11, 2026	1.50	1.65	1.30	1.30	1.30	14.92%	155,958
Jun 10, 2026	1.00	1.33	0.98	1.13	1.13	24.31%	442,588
Jun 9, 2026	0.52	0.91	0.52	0.91	0.91	75.00%	206,640
Jun 8, 2026	0.53	0.53	0.48	0.52	0.52	4.00%	2,033
Jun 5, 2026	0.51	0.51	0.45	0.50	0.50	-	8,570
Jun 4, 2026	0.52	0.52	0.48	0.50	0.50	-1.96%	18,602
Jun 3, 2026	0.53	0.57	0.50	0.51	0.51	-3.77%	13,584
Jun 2, 2026	0.56	0.57	0.52	0.53	0.53	-8.62%	7,064
Jun 1, 2026	0.63	0.63	0.52	0.58	0.58	-3.33%	8,081
May 29, 2026	0.55	0.60	0.50	0.60	0.60	-	23,021
May 28, 2026	0.65	0.66	0.55	0.60	0.60	-14.16%	17,692
May 27, 2026	0.73	0.74	0.65	0.70	0.70	-4.25%	6,738
May 26, 2026	0.63	0.74	0.61	0.73	0.73	7.51%	6,671
May 25, 2026	0.75	0.75	0.61	0.68	0.68	-15.13%	17,279
May 22, 2026	0.85	0.85	0.80	0.80	0.80	-1.23%	18,513
May 21, 2026	0.65	0.85	0.62	0.81	0.81	30.86%	89,523
May 20, 2026	0.44	0.68	0.44	0.62	0.62	37.56%	61,064
May 19, 2026	0.50	0.50	0.45	0.45	0.45	-10.00%	994
May 18, 2026	0.70	0.70	0.50	0.50	0.50	-16.67%	37,465
May 15, 2026	0.70	0.90	0.60	0.60	0.60	-	37,775
May 14, 2026	0.70	0.70	0.60	0.60	0.60	-	11,254
May 13, 2026	0.60	0.70	0.60	0.60	0.60	-14.29%	4,320
May 12, 2026	0.70	0.70	0.60	0.70	0.70	16.67%	3,988
May 11, 2026	0.70	0.80	0.60	0.60	0.60	-14.29%	15,737
May 8, 2026	0.70	0.80	0.60	0.70	0.70	16.67%	72,970
May 7, 2026	0.60	0.70	0.50	0.60	0.60	-14.29%	5,315
May 6, 2026	0.60	0.70	0.50	0.70	0.70	16.67%	4,183
May 5, 2026	0.60	0.70	0.50	0.60	0.60	-	2,597
May 4, 2026	0.60	0.70	0.60	0.60	0.60	-14.29%	5,768
Apr 30, 2026	0.70	0.70	0.60	0.70	0.70	-	6,486
Apr 29, 2026	0.60	0.70	0.60	0.70	0.70	-	3,887
Apr 28, 2026	0.70	0.70	0.60	0.70	0.70	16.67%	5,408
Apr 27, 2026	0.70	0.70	0.60	0.60	0.60	-14.29%	3,197
Apr 24, 2026	0.70	0.70	0.50	0.70	0.70	-	20,807
Apr 23, 2026	0.70	0.70	0.60	0.70	0.70	-	5,363
Apr 22, 2026	0.70	0.70	0.60	0.70	0.70	16.67%	1,681
Apr 21, 2026	0.70	0.70	0.60	0.60	0.60	-	6,464
Apr 20, 2026	0.60	0.70	0.60	0.60	0.60	-	8,529
Apr 17, 2026	0.80	0.80	0.60	0.60	0.60	-14.29%	32,869
Apr 16, 2026	0.80	0.80	0.70	0.70	0.70	-12.50%	9,406
Apr 15, 2026	0.80	0.80	0.70	0.80	0.80	-	22,338
Apr 14, 2026	0.80	0.80	0.70	0.80	0.80	-	8,549