Sirius Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	0.80	0.80	0.70	0.80	0.80	-	1,322
Apr 10, 2026	0.80	0.80	0.60	0.80	0.80	-11.11%	59,740
Apr 9, 2026	0.90	0.90	0.80	0.90	0.90	-	25,067
Apr 8, 2026	0.80	0.90	0.80	0.90	0.90	28.57%	28,300
Apr 7, 2026	0.80	0.90	0.70	0.70	0.70	-30.00%	89,367
Apr 2, 2026	1.00	1.00	0.90	1.00	1.00	-	3,318
Apr 1, 2026	1.10	1.10	0.90	1.00	1.00	-9.09%	40,145
Mar 31, 2026	1.10	1.10	0.90	1.10	1.10	-	10,154
Mar 30, 2026	1.10	1.10	1.00	1.10	1.10	-	7,901
Mar 27, 2026	1.10	1.10	1.00	1.10	1.10	-	12,328
Mar 26, 2026	1.10	1.10	0.90	1.10	1.10	10.00%	4,272
Mar 25, 2026	1.00	1.00	0.90	1.00	1.00	-	11,701
Mar 24, 2026	1.00	1.10	0.90	1.00	1.00	-	28,136
Mar 23, 2026	1.00	1.00	0.90	1.00	1.00	-	14,323