Sirius XM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	21.52	22.16	21.42	21.84	-	1.46%	2,547,385
Feb 26, 2026	20.90	21.61	20.90	21.52	21.52	2.87%	3,770,937
Feb 25, 2026	20.97	21.01	20.81	20.92	20.92	-0.24%	2,333,855
Feb 24, 2026	20.96	21.22	20.86	20.97	20.97	0.05%	2,501,641
Feb 23, 2026	20.96	21.11	20.69	20.96	20.96	-0.47%	3,000,800
Feb 20, 2026	20.99	21.07	20.64	21.06	21.06	0.10%	3,291,794
Feb 19, 2026	21.07	21.19	20.95	21.04	21.04	-0.14%	3,183,004
Feb 18, 2026	21.00	21.14	20.84	21.07	21.07	0.24%	3,454,967
Feb 17, 2026	21.20	21.41	20.87	21.02	21.02	-1.27%	4,880,214
Feb 13, 2026	21.63	21.75	21.19	21.29	21.29	-1.89%	3,586,662
Feb 12, 2026	21.99	22.13	21.39	21.70	21.70	-0.91%	4,585,708
Feb 11, 2026	21.07	21.95	20.96	21.90	21.90	2.62%	7,277,342
Feb 10, 2026	21.38	21.71	21.14	21.34	21.07	1.86%	5,081,408
Feb 9, 2026	21.56	21.85	20.86	20.95	20.68	-3.37%	6,949,463
Feb 6, 2026	22.00	22.53	21.11	21.68	21.41	-4.07%	11,331,011
Feb 5, 2026	22.43	23.57	22.15	22.60	22.31	9.02%	25,624,218
Feb 4, 2026	20.05	21.09	19.91	20.73	20.47	2.88%	10,420,641
Feb 3, 2026	20.26	20.47	19.84	20.15	19.90	-1.08%	7,059,164
Feb 2, 2026	20.40	20.78	20.16	20.37	20.11	0.10%	5,777,514
Jan 30, 2026	20.07	20.45	20.01	20.35	20.09	1.45%	6,291,159
Jan 29, 2026	20.11	20.23	19.77	20.06	19.81	-0.40%	4,683,513
Jan 28, 2026	20.20	20.32	20.06	20.14	19.89	-0.25%	4,622,008
Jan 27, 2026	20.49	20.58	20.07	20.19	19.93	-1.37%	4,145,188
Jan 26, 2026	20.44	20.69	20.39	20.47	20.21	-0.20%	3,761,231
Jan 23, 2026	20.58	20.85	20.42	20.51	20.25	-0.77%	5,210,151
Jan 22, 2026	20.54	20.99	20.53	20.67	20.41	0.63%	4,388,773
Jan 21, 2026	20.18	20.55	20.03	20.54	20.28	1.99%	3,262,687
Jan 20, 2026	20.25	20.53	19.98	20.14	19.89	-1.52%	5,258,080
Jan 16, 2026	20.85	20.92	20.19	20.45	20.19	-2.20%	6,193,208
Jan 15, 2026	21.11	21.27	20.77	20.91	20.65	-0.95%	3,526,105
Jan 14, 2026	20.81	21.19	20.77	21.11	20.84	1.44%	3,624,622
Jan 13, 2026	21.00	21.17	20.70	20.81	20.55	-0.72%	4,099,186
Jan 12, 2026	21.78	21.83	20.89	20.96	20.69	-3.76%	4,554,281
Jan 9, 2026	21.45	21.98	21.22	21.78	21.50	1.63%	3,397,466
Jan 8, 2026	20.97	21.73	20.93	21.43	21.16	1.90%	3,282,019
Jan 7, 2026	21.65	21.71	21.00	21.03	20.76	-2.73%	3,516,799
Jan 6, 2026	21.09	21.65	20.87	21.62	21.35	2.46%	5,133,535
Jan 5, 2026	20.56	21.31	20.56	21.10	20.83	2.88%	6,183,411
Jan 2, 2026	20.09	20.68	20.05	20.51	20.25	2.58%	5,509,868
Dec 31, 2025	20.16	20.17	19.98	20.00	19.74	-1.11%	5,026,054
Dec 30, 2025	20.40	20.42	20.18	20.22	19.96	-0.54%	3,423,451
Dec 29, 2025	20.57	20.61	20.20	20.33	20.07	-1.31%	3,987,133
Dec 26, 2025	20.67	20.81	20.55	20.60	20.34	-0.34%	2,549,348
Dec 24, 2025	20.43	20.70	20.40	20.67	20.41	1.13%	1,698,139
Dec 23, 2025	20.57	20.62	20.31	20.44	20.18	-1.16%	3,773,133
Dec 22, 2025	20.77	20.88	20.63	20.68	20.42	-0.43%	4,498,416
Dec 19, 2025	21.10	21.18	20.60	20.77	20.51	-2.17%	6,864,518
Dec 18, 2025	21.77	21.92	21.15	21.23	20.96	-2.39%	3,123,294
Dec 17, 2025	21.47	21.97	21.42	21.75	21.47	1.21%	2,836,626
Dec 16, 2025	21.67	21.80	21.30	21.49	21.22	-0.23%	4,124,276