Sirius Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.33	0.33	0.31	0.32	0.32	-0.47%	2,944
Nov 9, 2026	0.35	0.35	0.31	0.32	0.32	-8.55%	11,137
Nov 6, 2026	0.34	0.35	0.31	0.35	0.35	-0.03%	2,451
Nov 5, 2026	0.35	0.35	0.35	0.35	0.35	-	372
Nov 4, 2026	0.35	0.38	0.35	0.35	0.35	-3.82%	9,969
Nov 3, 2026	0.35	0.38	0.35	0.36	0.36	0.39%	3,792
Nov 2, 2026	0.37	0.37	0.35	0.36	0.36	-2.00%	2,061
Oct 30, 2026	0.39	0.41	0.35	0.37	0.37	-3.24%	39,500
Oct 29, 2026	0.41	0.41	0.38	0.38	0.38	-6.69%	3,837
Oct 28, 2026	0.38	0.41	0.38	0.41	0.41	-0.05%	1,910
Oct 27, 2026	0.41	0.41	0.38	0.41	0.41	-0.97%	2,013
Oct 26, 2026	0.42	0.42	0.38	0.41	0.41	3.55%	5,350
Oct 23, 2026	0.37	0.40	0.37	0.40	0.40	6.59%	5,001
Oct 22, 2026	0.41	0.41	0.38	0.38	0.38	1.02%	1,138
Oct 21, 2026	0.42	0.42	0.37	0.37	0.37	-7.15%	4,537
Oct 20, 2026	0.40	0.40	0.36	0.40	0.40	-4.33%	7,899
Oct 19, 2026	0.40	0.42	0.38	0.42	0.42	4.47%	726
Oct 16, 2026	0.42	0.42	0.35	0.40	0.40	-4.74%	23,511
Oct 15, 2026	0.40	0.42	0.39	0.42	0.42	0.45%	309
Oct 14, 2026	0.42	0.42	0.42	0.42	0.42	-2.31%	5,368
Oct 13, 2026	0.39	0.43	0.39	0.43	0.43	-0.28%	1,041
Oct 12, 2026	0.40	0.43	0.40	0.43	0.43	-0.19%	136
Oct 9, 2026	0.43	0.43	0.43	0.43	0.43	-2.07%	20
Oct 8, 2026	0.44	0.44	0.44	0.44	0.44	2.19%	50
Oct 7, 2026	0.44	0.44	0.41	0.43	0.43	-1.92%	27
Oct 6, 2026	0.43	0.44	0.43	0.44	0.44	-0.41%	4,901
Oct 5, 2026	0.40	0.44	0.40	0.44	0.44	-	10,121
Oct 2, 2026	0.42	0.46	0.41	0.44	0.44	-4.18%	9,449
Oct 1, 2026	0.42	0.46	0.42	0.46	0.46	9.29%	27,811
Sep 30, 2026	0.41	0.45	0.41	0.42	0.42	5.00%	30,585
Sep 29, 2026	0.41	0.41	0.37	0.40	0.40	5.24%	17,451
Sep 28, 2026	0.37	0.38	0.35	0.38	0.38	-7.07%	14,737
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