Sirius Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.40	0.41	0.38	0.41	0.41	3.26%	5,662
Sep 24, 2026	0.36	0.40	0.36	0.40	0.40	-0.70%	3,032
Sep 23, 2026	0.40	0.40	0.38	0.40	0.40	-1.36%	13,960
Sep 22, 2026	0.41	0.41	0.39	0.40	0.40	6.20%	7,065
Sep 21, 2026	0.42	0.42	0.38	0.38	0.38	-8.99%	26,839
Sep 18, 2026	0.41	0.42	0.41	0.42	0.42	-0.38%	17,147
Sep 17, 2026	0.45	0.46	0.41	0.42	0.42	-7.10%	54,592
Sep 16, 2026	0.47	0.47	0.45	0.45	0.45	-2.04%	16,433
Sep 15, 2026	0.50	0.50	0.46	0.46	0.46	-3.85%	24,929
Sep 14, 2026	0.50	0.50	0.48	0.48	0.48	-9.26%	68,411
Sep 11, 2026	0.49	0.53	0.49	0.53	0.53	1.73%	26,028
Sep 10, 2026	0.50	0.52	0.50	0.52	0.52	1.96%	47,608
Sep 9, 2026	0.51	0.51	0.50	0.51	0.51	-	11,912
Sep 8, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	14,709
Sep 7, 2026	0.52	0.53	0.50	0.50	0.50	-3.83%	25,500
Sep 4, 2026	0.50	0.52	0.49	0.52	0.52	6.10%	46,915
Sep 3, 2026	0.47	0.52	0.47	0.49	0.49	-0.41%	59,588
Sep 2, 2026	0.50	0.50	0.46	0.49	0.49	2.46%	64,898
Sep 1, 2026	0.49	0.51	0.47	0.48	0.48	-5.79%	33,399
Aug 31, 2026	0.50	0.52	0.49	0.51	0.51	-0.04%	47,498
Aug 28, 2026	0.50	0.51	0.50	0.51	0.51	-1.92%	29,970
Aug 27, 2026	0.54	0.54	0.49	0.52	0.52	5.26%	61,706
Aug 26, 2026	0.52	0.52	0.47	0.49	0.49	-8.16%	173,043
Aug 25, 2026	0.52	0.54	0.50	0.54	0.54	1.59%	119,250
Aug 24, 2026	0.55	0.55	0.50	0.53	0.53	-3.06%	108,383
Aug 21, 2026	0.51	0.55	0.48	0.55	0.55	9.22%	248,329
Aug 20, 2026	0.54	0.54	0.49	0.50	0.50	-5.71%	127,732
Aug 19, 2026	0.54	0.54	0.51	0.53	0.53	-5.29%	42,855
Aug 18, 2026	0.55	0.57	0.53	0.56	0.56	0.85%	33,172
Aug 17, 2026	0.55	0.58	0.53	0.56	0.56	3.58%	127,174
Aug 14, 2026	0.55	0.60	0.53	0.54	0.54	-1.65%	95,434
Aug 13, 2026	0.58	0.58	0.54	0.55	0.55	-5.84%	17,373
Aug 12, 2026	0.56	0.58	0.53	0.58	0.58	-1.70%	21,451
Aug 11, 2026	0.60	0.60	0.54	0.59	0.59	-1.69%	29,419
Aug 10, 2026	0.62	0.63	0.56	0.60	0.60	-3.09%	33,158
Aug 7, 2026	0.62	0.64	0.58	0.62	0.62	-2.60%	15,063
Aug 6, 2026	0.60	0.63	0.55	0.63	0.63	-0.55%	17,554
Aug 5, 2026	0.64	0.64	0.60	0.64	0.64	1.27%	1,153
Aug 4, 2026	0.69	0.69	0.62	0.63	0.63	-8.70%	20,884
Aug 3, 2026	0.67	0.70	0.66	0.69	0.69	-1.43%	7,830
Jul 31, 2026	0.64	0.70	0.64	0.70	0.70	2.94%	7,560
Jul 30, 2026	0.68	0.68	0.63	0.68	0.68	1.49%	804
Jul 29, 2026	0.62	0.68	0.62	0.67	0.67	-	2,234
Jul 28, 2026	0.67	0.67	0.62	0.67	0.67	3.08%	3,329
Jul 27, 2026	0.58	0.65	0.55	0.65	0.65	14.86%	21,144
Jul 24, 2026	0.59	0.59	0.53	0.57	0.57	-6.60%	28,161
Jul 23, 2026	0.59	0.63	0.57	0.61	0.61	-3.67%	20,868
Jul 22, 2026	0.64	0.64	0.58	0.63	0.63	-1.73%	10,596
Jul 21, 2026	0.63	0.69	0.61	0.64	0.64	-3.00%	14,102
Jul 20, 2026	0.66	0.67	0.63	0.66	0.66	-0.02%	3,948