Skip to main content
Sirius XM Holdings Inc. (SIRI)
NASDAQ: SIRI · Real-Time Price · USD
23.08
+2.50 (12.15%)
At close: Dec 20, 2024, 4:00 PM
23.11
+0.03 (0.13%)
After-hours: Dec 20, 2024, 7:59 PM EST

Sirius XM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202421.1523.2020.9723.0823.0812.15%14,035,987
Dec 19, 202421.5121.6020.4720.5820.58-4.32%10,851,900
Dec 18, 202422.4722.6521.4621.5121.51-3.72%8,406,103
Dec 17, 202422.6122.6221.7922.3422.34-1.33%11,153,644
Dec 16, 202424.1024.1922.6422.6422.64-6.10%8,340,900
Dec 13, 202424.7624.8823.7624.1124.11-2.82%5,564,100
Dec 12, 202425.4525.6624.8024.8124.81-2.78%3,722,449
Dec 11, 202425.5126.0624.7025.5225.521.19%7,015,200
Dec 10, 202427.1527.8424.8025.2225.22-12.25%14,314,200
Dec 9, 202428.3729.1828.3328.7428.741.52%4,341,420
Dec 6, 202427.3528.3227.2128.3128.314.58%4,612,200
Dec 5, 202427.9528.1127.0427.0727.07-2.56%3,926,800
Dec 4, 202427.4028.0727.0927.7827.781.57%3,699,900
Dec 3, 202427.4027.9026.7427.3527.35-0.58%5,412,600
Dec 2, 202426.9727.6726.4827.5127.512.08%4,883,548
Nov 29, 202426.5927.1626.4926.9526.951.24%1,952,740
Nov 27, 202426.4526.9826.3126.6226.621.14%2,852,702
Nov 26, 202426.6226.6726.1626.3226.32-1.42%3,006,119
Nov 25, 202426.6526.8626.0826.7026.701.83%6,734,700
Nov 22, 202425.7026.4625.6226.2226.221.75%3,690,714
Nov 21, 202425.1326.0424.6425.7725.772.22%4,630,707
Nov 20, 202425.1625.6624.6225.2125.210.16%3,797,500
Nov 19, 202425.0125.5824.7525.1725.170.20%3,473,400
Nov 18, 202425.8025.9025.0125.1225.12-2.64%4,905,837
Nov 15, 202426.8126.8425.6225.8025.80-4.55%5,322,509
Nov 14, 202426.7127.6626.6127.0327.032.00%5,090,939
Nov 13, 202427.3027.4026.4226.5026.50-2.43%3,699,025
Nov 12, 202427.0027.3626.6827.1627.16-1.02%6,484,700
Nov 11, 202426.1827.8025.9027.4427.445.01%7,252,600
Nov 8, 202426.0126.2825.6326.1326.130.04%3,906,700
Nov 7, 202426.4027.0026.1026.1226.12-0.31%4,896,800
Nov 6, 202426.8027.0226.1126.2026.20-0.53%5,180,233
Nov 5, 202425.7526.3925.6026.3426.341.58%5,723,927
Nov 4, 202427.7227.9225.7625.9325.66-6.22%9,650,800
Nov 1, 202427.2728.8427.2527.6527.363.71%10,590,200
Oct 31, 202427.0027.3126.2326.6626.38-2.67%9,389,000
Oct 30, 202427.6027.7527.2027.3927.10-0.94%6,035,400
Oct 29, 202427.1828.1327.0527.6527.362.29%6,509,244
Oct 28, 202426.6027.2426.4527.0326.752.39%4,801,223
Oct 25, 202426.7326.9226.3926.4026.13-0.49%4,805,721
Oct 24, 202426.8926.9426.2626.5326.25-1.04%4,447,100
Oct 23, 202427.2627.7926.3726.8126.53-1.47%6,125,804
Oct 22, 202427.3627.9327.1127.2126.930.11%5,045,331
Oct 21, 202428.1928.1927.0127.1826.90-1.56%7,362,726
Oct 18, 202427.3427.9527.1327.6127.321.88%5,986,816
Oct 17, 202427.0627.3726.6927.1026.820.11%6,218,617
Oct 16, 202427.3527.9526.4327.0726.79-0.04%7,192,241
Oct 15, 202427.3927.7426.9827.0826.800.67%10,797,832
Oct 14, 202426.2527.2926.1126.9026.627.90%19,091,900
Oct 11, 202424.3825.1424.2024.9324.672.59%5,439,500
Oct 10, 202423.6824.5623.4024.3024.052.32%6,458,828
Oct 9, 202423.3223.9422.9623.7523.501.41%4,897,300
Oct 8, 202423.0123.4822.3923.4223.181.30%5,095,800
Oct 7, 202422.6923.1622.1823.1222.881.72%5,175,035
Oct 4, 202423.2223.4022.6222.7322.49-1.94%4,899,092
Oct 3, 202423.3223.3222.6223.1822.94-1.95%5,470,000
Oct 2, 202422.6623.6422.5023.6423.394.32%5,483,100
Oct 1, 202423.5923.7322.5222.6622.42-4.19%6,370,000
Sep 30, 202424.3424.3823.5723.6523.40-2.99%4,858,814
Sep 27, 202424.5424.9024.0524.3824.130.12%4,762,900
Sep 26, 202424.3924.4623.6224.3524.100.95%4,800,600
Sep 25, 202424.0124.2223.6424.1223.870.08%4,395,909
Sep 24, 202425.4025.4823.8624.1023.85-5.86%8,270,900
Sep 23, 202425.0126.1524.8125.6025.332.61%10,136,514
Sep 20, 202424.0025.6123.9224.9524.693.87%13,429,100
Sep 19, 202423.6024.9323.5924.0223.773.22%8,306,012
Sep 18, 202423.9123.9723.1423.2723.03-8,038,600
Sep 17, 202423.8524.0422.7423.2723.03-1.57%9,943,115
Sep 16, 202424.4524.5122.7323.6423.39-3.55%10,845,300
Sep 13, 202425.5925.8224.5024.5124.25-3.96%8,832,700
Sep 12, 202428.2728.2725.3325.5225.25-9.86%10,062,200
Sep 11, 202427.8029.0526.6028.3128.023.40%11,307,900
Sep 10, 202425.2528.1124.4327.3827.092.55%15,696,906
Sep 9, 202427.6027.8026.6026.7026.42-2.20%4,270,150
Sep 6, 202428.9029.0027.1027.3027.02-6.19%2,945,182
Sep 5, 202429.7029.8028.6029.1028.80-0.68%1,475,751
Sep 4, 202431.0031.4029.1029.3028.99-6.09%2,454,180
Sep 3, 202432.9033.0031.0031.2030.88-5.17%1,600,222
Aug 30, 202432.8033.0032.1532.9032.560.92%1,177,770
Aug 29, 202432.4033.1032.1032.6032.260.62%1,300,670
Aug 28, 202431.9032.7031.0032.4032.062.53%1,908,020
Aug 27, 202431.3032.1031.0031.6031.271.61%1,233,640
Aug 26, 202432.3033.3530.8031.1030.78-2.81%1,753,750
Aug 23, 202431.9032.5031.2532.0031.671.91%1,316,460
Aug 22, 202433.2033.3031.2031.4031.07-3.98%1,979,972
Aug 21, 202434.8036.4032.6032.7032.360.62%3,374,480
Aug 20, 202430.4033.2030.4032.5032.166.91%2,605,074
Aug 19, 202430.2030.5029.4030.4030.081.50%2,053,570
Aug 16, 202430.4030.8029.8029.9529.64-0.83%1,914,521
Aug 15, 202431.3032.7030.1030.2029.893.78%3,379,240
Aug 14, 202429.8030.3029.1029.1028.80-3.00%905,483
Aug 13, 202429.8030.3529.7030.0029.690.67%998,500
Aug 12, 202431.0031.4029.4029.8029.49-5.10%1,084,512
Aug 9, 202431.3031.6030.7531.4031.07-0.63%1,196,470
Aug 8, 202431.4032.0031.1031.6031.011.61%959,132
Aug 7, 202431.0031.7030.4531.1030.520.97%971,400
Aug 6, 202430.5031.5029.9030.8030.222.33%1,218,750
Aug 5, 202428.8030.7528.6030.1029.54-3.53%1,118,790
Aug 2, 202431.3031.7030.6531.2030.62-3.41%1,634,032
Aug 1, 202434.9035.1031.7032.3031.69-6.38%1,816,120