Sirius XM Holdings Inc. (ETR:RDO)
Germany · Delayed Price · Currency is EUR 4.441
-0.054 (-1.20%)
Nov 24, 2023, 5:35 PM CET
Sirius XM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2024 | 3.01 | 3.08 | 3.01 | 3.06 | 3.06 | 3.38% | 3,114 |
| Apr 23, 2024 | 2.95 | 2.99 | 2.93 | 2.96 | 2.96 | 0.34% | 3,321 |
| Apr 22, 2024 | 2.89 | 2.97 | 2.89 | 2.95 | 2.95 | 2.43% | 4,176 |
| Apr 19, 2024 | 2.87 | 2.90 | 2.87 | 2.88 | 2.88 | 0.35% | 1,618 |
| Apr 18, 2024 | 2.89 | 2.92 | 2.87 | 2.87 | 2.87 | -0.35% | 388 |
| Apr 17, 2024 | 2.96 | 2.99 | 2.88 | 2.88 | 2.88 | -2.70% | 1,397 |
| Apr 16, 2024 | 2.99 | 3.02 | 2.93 | 2.96 | 2.96 | -0.34% | 3,151 |
| Apr 15, 2024 | 3.03 | 3.08 | 2.97 | 2.97 | 2.97 | -1.98% | 2,198 |
| Apr 12, 2024 | 3.11 | 3.16 | 3.03 | 3.03 | 3.03 | -2.57% | 809 |
| Apr 11, 2024 | 3.10 | 3.15 | 3.10 | 3.11 | 3.11 | 0.32% | 2,590 |
| Apr 10, 2024 | 3.17 | 3.22 | 3.06 | 3.10 | 3.10 | -2.21% | 1,681 |
| Apr 9, 2024 | 3.13 | 3.20 | 3.09 | 3.17 | 3.17 | 1.28% | 1,630 |
| Apr 8, 2024 | 3.24 | 3.28 | 3.13 | 3.13 | 3.13 | -3.40% | 2,439 |
| Apr 5, 2024 | 3.29 | 3.32 | 3.21 | 3.24 | 3.24 | -1.52% | 2,066 |
| Apr 4, 2024 | 3.30 | 3.34 | 3.29 | 3.29 | 3.29 | -0.30% | 885 |
| Apr 3, 2024 | 3.43 | 3.47 | 3.29 | 3.30 | 3.30 | -3.79% | 1,852 |
| Apr 2, 2024 | 3.60 | 3.60 | 3.42 | 3.43 | 3.43 | -5.25% | 3,461 |
| Mar 28, 2024 | 3.60 | 3.64 | 3.60 | 3.62 | 3.62 | 0.56% | 1,875 |
| Mar 27, 2024 | 3.61 | 3.63 | 3.56 | 3.60 | 3.60 | 1.12% | 417 |
| Mar 26, 2024 | 3.58 | 3.61 | 3.56 | 3.56 | 3.56 | -0.56% | 194 |
| Mar 25, 2024 | 3.58 | 3.62 | 3.57 | 3.58 | 3.58 | - | 378 |
| Mar 22, 2024 | 3.60 | 3.64 | 3.57 | 3.58 | 3.58 | -0.56% | 590 |
| Mar 21, 2024 | 3.55 | 3.62 | 3.54 | 3.60 | 3.60 | 1.41% | 482 |
| Mar 20, 2024 | 3.67 | 3.67 | 3.54 | 3.55 | 3.55 | -3.27% | 1,738 |
| Mar 19, 2024 | 3.69 | 3.71 | 3.67 | 3.67 | 3.67 | -0.54% | - |
| Mar 18, 2024 | 3.74 | 3.74 | 3.69 | 3.69 | 3.69 | -1.34% | - |
| Mar 15, 2024 | 3.76 | 3.77 | 3.71 | 3.74 | 3.74 | -1.06% | - |
| Mar 14, 2024 | 3.82 | 3.83 | 3.72 | 3.78 | 3.78 | -0.79% | - |
| Mar 13, 2024 | 3.75 | 3.83 | 3.75 | 3.81 | 3.81 | 1.60% | - |
| Mar 12, 2024 | 3.81 | 3.91 | 3.69 | 3.75 | 3.75 | -1.57% | - |
| Mar 11, 2024 | 3.82 | 3.83 | 3.78 | 3.81 | 3.81 | - | - |
| Mar 8, 2024 | 3.81 | 3.87 | 3.77 | 3.81 | 3.81 | - | - |
| Mar 7, 2024 | 3.83 | 3.90 | 3.80 | 3.81 | 3.81 | -0.26% | - |
| Mar 6, 2024 | 3.83 | 3.85 | 3.81 | 3.82 | 3.82 | -0.26% | - |
| Mar 5, 2024 | 3.86 | 3.87 | 3.83 | 3.83 | 3.83 | -1.03% | - |
| Mar 4, 2024 | 3.96 | 4.00 | 3.83 | 3.87 | 3.87 | -2.52% | - |
| Mar 1, 2024 | 4.11 | 4.11 | 3.95 | 3.97 | 3.97 | -1.98% | - |
| Feb 29, 2024 | 4.09 | 4.14 | 3.99 | 4.05 | 4.05 | -0.98% | - |
| Feb 28, 2024 | 4.32 | 4.36 | 4.09 | 4.09 | 4.09 | -5.32% | - |
| Feb 27, 2024 | 4.36 | 4.37 | 4.32 | 4.32 | 4.32 | -0.92% | - |
| Feb 26, 2024 | 4.41 | 4.44 | 4.36 | 4.36 | 4.36 | -1.13% | - |
| Feb 23, 2024 | 4.35 | 4.41 | 4.35 | 4.41 | 4.41 | 1.38% | - |
| Feb 22, 2024 | 4.31 | 4.38 | 4.29 | 4.35 | 4.35 | 1.16% | - |
| Feb 21, 2024 | 4.38 | 4.40 | 4.30 | 4.30 | 4.30 | -1.83% | - |
| Feb 20, 2024 | 4.47 | 4.50 | 4.38 | 4.38 | 4.38 | -3.31% | - |
| Feb 19, 2024 | 4.46 | 4.56 | 4.44 | 4.53 | 4.53 | 1.57% | - |
| Feb 16, 2024 | 4.46 | 4.53 | 4.43 | 4.46 | 4.46 | - | - |
| Feb 15, 2024 | 4.64 | 4.75 | 4.45 | 4.46 | 4.46 | -0.45% | - |
| Feb 14, 2024 | 4.44 | 4.53 | 4.44 | 4.48 | 4.48 | 0.90% | - |
| Feb 13, 2024 | 4.66 | 4.70 | 4.43 | 4.44 | 4.44 | -4.72% | - |