Sirius XM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	25.16	25.66	24.62	25.21	25.21	0.16%	3,797,452
Nov 19, 2024	25.01	25.58	24.75	25.17	25.17	0.20%	3,473,400
Nov 18, 2024	25.80	25.90	25.01	25.12	25.12	-2.64%	4,905,837
Nov 15, 2024	26.81	26.84	25.62	25.80	25.80	-4.55%	5,322,509
Nov 14, 2024	26.71	27.66	26.61	27.03	27.03	2.00%	5,090,939
Nov 13, 2024	27.30	27.40	26.42	26.50	26.50	-2.43%	3,699,025
Nov 12, 2024	27.00	27.36	26.68	27.16	27.16	-1.02%	6,484,691
Nov 11, 2024	26.18	27.80	25.90	27.44	27.44	5.01%	7,252,561
Nov 8, 2024	26.01	26.28	25.63	26.13	26.13	0.04%	3,906,654
Nov 7, 2024	26.40	27.00	26.10	26.12	26.12	-0.31%	4,896,756
Nov 6, 2024	26.80	27.02	26.11	26.20	26.20	-0.53%	5,180,233
Nov 5, 2024	25.75	26.39	25.60	26.34	26.34	1.58%	5,723,927
Nov 4, 2024	27.72	27.92	25.76	25.93	25.67	-6.22%	9,650,795
Nov 1, 2024	27.27	28.84	27.25	27.65	27.37	3.71%	10,590,187
Oct 31, 2024	27.00	27.31	26.23	26.66	26.39	-2.67%	9,389,000
Oct 30, 2024	27.60	27.75	27.20	27.39	27.11	-0.94%	6,035,389
Oct 29, 2024	27.18	28.13	27.05	27.65	27.37	2.29%	6,509,244
Oct 28, 2024	26.60	27.24	26.45	27.03	26.76	2.39%	4,801,223
Oct 25, 2024	26.73	26.92	26.39	26.40	26.13	-0.49%	4,805,721
Oct 24, 2024	26.89	26.94	26.26	26.53	26.26	-1.04%	4,447,080
Oct 23, 2024	27.26	27.79	26.37	26.81	26.54	-1.47%	6,125,804
Oct 22, 2024	27.36	27.93	27.11	27.21	26.93	0.11%	5,045,331
Oct 21, 2024	28.19	28.19	27.01	27.18	26.90	-1.56%	7,362,726
Oct 18, 2024	27.34	27.95	27.13	27.61	27.33	1.88%	5,986,816
Oct 17, 2024	27.06	27.37	26.69	27.10	26.83	0.11%	6,218,617
Oct 16, 2024	27.35	27.95	26.43	27.07	26.80	-0.04%	7,192,241
Oct 15, 2024	27.39	27.74	26.98	27.08	26.81	0.67%	10,797,832
Oct 14, 2024	26.25	27.29	26.11	26.90	26.63	7.90%	19,091,898
Oct 11, 2024	24.38	25.14	24.20	24.93	24.68	2.59%	5,439,480
Oct 10, 2024	23.68	24.56	23.40	24.30	24.05	2.32%	6,458,828
Oct 9, 2024	23.32	23.94	22.96	23.75	23.51	1.41%	4,897,258
Oct 8, 2024	23.01	23.48	22.39	23.42	23.18	1.30%	5,095,765
Oct 7, 2024	22.69	23.16	22.18	23.12	22.89	1.72%	5,175,035
Oct 4, 2024	23.22	23.40	22.62	22.73	22.50	-1.94%	4,899,092
Oct 3, 2024	23.32	23.32	22.62	23.18	22.95	-1.95%	5,469,993
Oct 2, 2024	22.66	23.64	22.50	23.64	23.40	4.32%	5,483,079
Oct 1, 2024	23.59	23.73	22.52	22.66	22.43	-4.19%	6,369,995
Sep 30, 2024	24.34	24.38	23.57	23.65	23.41	-2.99%	4,858,814
Sep 27, 2024	24.54	24.90	24.05	24.38	24.13	0.12%	4,762,858
Sep 26, 2024	24.39	24.46	23.62	24.35	24.10	0.95%	4,800,551
Sep 25, 2024	24.01	24.22	23.64	24.12	23.88	0.08%	4,395,909
Sep 24, 2024	25.40	25.48	23.86	24.10	23.86	-5.84%	8,270,862
Sep 23, 2024	25.01	26.15	24.81	25.60	25.34	2.59%	10,136,514
Sep 20, 2024	24.00	25.61	23.92	24.95	24.70	3.87%	13,429,075
Sep 19, 2024	23.60	24.93	23.59	24.02	23.78	3.22%	8,306,012
Sep 18, 2024	23.91	23.97	23.14	23.27	23.03	-	8,038,600
Sep 17, 2024	23.85	24.04	22.74	23.27	23.03	-1.57%	9,943,115
Sep 16, 2024	24.45	24.51	22.73	23.64	23.40	-3.55%	10,845,300
Sep 13, 2024	25.59	25.82	24.50	24.51	24.26	-3.96%	8,832,672
Sep 12, 2024	28.27	28.27	25.33	25.52	25.26	-9.86%	10,062,191
Sep 11, 2024	27.80	29.05	26.60	28.31	28.02	3.40%	11,307,885
Sep 10, 2024	25.25	28.11	24.43	27.38	27.10	2.55%	15,696,906
Sep 9, 2024	27.60	27.80	26.60	26.70	26.43	-2.20%	4,270,150
Sep 6, 2024	28.90	29.00	27.10	27.30	27.02	-6.19%	2,945,182
Sep 5, 2024	29.70	29.80	28.60	29.10	28.81	-0.68%	1,475,751
Sep 4, 2024	31.00	31.40	29.10	29.30	29.00	-6.09%	2,440,848
Sep 3, 2024	32.90	33.00	31.00	31.20	30.88	-5.17%	1,600,222
Aug 30, 2024	32.80	33.00	32.15	32.90	32.57	0.92%	1,155,775
Aug 29, 2024	32.40	33.10	32.10	32.60	32.27	0.62%	1,300,668
Aug 28, 2024	31.90	32.70	31.00	32.40	32.07	2.53%	1,908,016
Aug 27, 2024	31.30	32.10	31.00	31.60	31.28	1.61%	1,233,640
Aug 26, 2024	32.30	33.35	30.80	31.10	30.78	-2.81%	1,753,749
Aug 23, 2024	31.90	32.50	31.25	32.00	31.68	1.91%	1,316,458
Aug 22, 2024	33.20	33.30	31.20	31.40	31.08	-3.98%	1,979,972
Aug 21, 2024	34.80	36.40	32.60	32.70	32.37	0.62%	3,374,479
Aug 20, 2024	30.40	33.20	30.40	32.50	32.17	6.91%	2,605,074
Aug 19, 2024	30.20	30.50	29.40	30.40	30.09	1.50%	2,053,568
Aug 16, 2024	30.40	30.80	29.80	29.95	29.65	-0.83%	1,914,521
Aug 15, 2024	31.30	32.70	30.10	30.20	29.89	3.78%	3,379,238
Aug 14, 2024	29.80	30.30	29.10	29.10	28.81	-3.00%	905,483
Aug 13, 2024	29.80	30.35	29.70	30.00	29.70	0.67%	998,498
Aug 12, 2024	31.00	31.40	29.40	29.80	29.50	-5.10%	1,084,512
Aug 9, 2024	31.30	31.60	30.75	31.40	31.08	-0.63%	1,196,470
Aug 8, 2024	31.40	32.00	31.10	31.60	31.02	1.61%	959,132
Aug 7, 2024	31.00	31.70	30.45	31.10	30.53	0.97%	971,397
Aug 6, 2024	30.50	31.50	29.90	30.80	30.23	2.33%	1,218,748
Aug 5, 2024	28.80	30.75	28.60	30.10	29.54	-3.53%	1,118,788
Aug 2, 2024	31.30	31.70	30.65	31.20	30.62	-3.41%	1,634,032
Aug 1, 2024	34.90	35.10	31.70	32.30	31.70	-6.38%	1,816,115
Jul 31, 2024	34.90	36.20	34.50	34.50	33.86	-1.15%	2,517,216
Jul 30, 2024	34.70	35.25	33.25	34.90	34.26	-1.41%	1,827,531
Jul 29, 2024	36.40	36.90	34.90	35.40	34.75	-4.84%	3,052,653
Jul 26, 2024	39.70	40.20	36.10	37.20	36.51	-5.10%	3,070,470
Jul 25, 2024	38.80	41.20	38.50	39.20	38.48	-1.75%	3,734,763
Jul 24, 2024	37.30	41.20	37.30	39.90	39.16	5.00%	5,539,288
Jul 23, 2024	34.20	38.00	34.10	38.00	37.30	8.88%	3,161,560
Jul 22, 2024	34.20	34.90	33.30	34.90	34.26	2.50%	2,033,554
Jul 19, 2024	34.30	34.92	32.20	34.05	33.42	-1.59%	4,167,905
Jul 18, 2024	37.00	38.50	34.30	34.60	33.96	-8.95%	3,322,152
Jul 17, 2024	38.00	39.10	36.40	38.00	37.30	-2.06%	4,826,391
Jul 16, 2024	38.70	40.60	38.40	38.80	38.08	-0.26%	4,261,446
Jul 15, 2024	36.70	39.20	35.55	38.90	38.18	4.85%	4,036,393
Jul 12, 2024	36.10	37.30	35.60	37.10	36.42	2.77%	2,667,846
Jul 11, 2024	35.20	37.00	34.50	36.10	35.43	2.85%	4,105,996
Jul 10, 2024	34.20	36.90	34.20	35.10	34.45	2.33%	4,170,921
Jul 9, 2024	32.50	34.40	31.20	34.30	33.67	5.54%	5,071,721
Jul 8, 2024	39.50	39.60	31.60	32.50	31.90	-12.40%	6,293,533
Jul 5, 2024	35.10	41.60	35.00	37.10	36.42	5.10%	12,121,280
Jul 3, 2024	31.20	35.50	31.20	35.30	34.65	13.87%	7,483,029
Jul 2, 2024	29.10	31.20	28.90	31.00	30.43	7.64%	5,375,895