Sirius Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	0.72	0.73	0.65	0.66	0.66	-12.00%	26,341
Jul 16, 2026	0.77	0.79	0.72	0.75	0.75	2.71%	23,817
Jul 15, 2026	0.79	0.79	0.72	0.73	0.73	-7.57%	29,646
Jul 14, 2026	0.72	0.80	0.72	0.79	0.79	8.97%	21,270
Jul 13, 2026	0.75	0.77	0.73	0.73	0.73	-3.97%	9,745
Jul 10, 2026	0.74	0.79	0.74	0.76	0.76	1.22%	11,365
Jul 9, 2026	0.68	0.75	0.62	0.75	0.75	11.00%	17,122
Jul 8, 2026	0.72	0.72	0.65	0.67	0.67	-6.15%	21,222
Jul 7, 2026	0.70	0.76	0.70	0.72	0.72	2.26%	13,466
Jul 6, 2026	0.73	0.80	0.70	0.70	0.70	-0.26%	77,610
Jul 3, 2026	0.73	0.75	0.70	0.70	0.70	-6.39%	16,501
Jul 2, 2026	0.75	0.80	0.72	0.75	0.75	-6.15%	10,298
Jul 1, 2026	0.84	0.84	0.73	0.80	0.80	-4.87%	25,135
Jun 30, 2026	0.84	0.84	0.77	0.84	0.84	-0.13%	13,504
Jun 29, 2026	0.90	0.90	0.81	0.84	0.84	-5.51%	20,232
Jun 26, 2026	0.88	0.90	0.80	0.89	0.89	-3.26%	62,824
Jun 25, 2026	0.85	0.93	0.85	0.92	0.92	1.10%	15,997
Jun 24, 2026	1.00	1.00	0.90	0.91	0.91	-9.00%	60,042
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