Sirius XM Holdings Inc. (SIRI)
NASDAQ: SIRI · Real-Time Price · USD
21.84
-0.68 (-3.02%)
Mar 13, 2025, 3:50 PM EDT - Market open
Sirius XM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 22.48 | 22.78 | 21.75 | 21.79 | - | -3.24% | 3,177,959 |
| Mar 12, 2025 | 22.91 | 23.05 | 22.22 | 22.52 | 22.52 | -0.79% | 4,200,857 |
| Mar 11, 2025 | 24.36 | 24.38 | 21.95 | 22.70 | 22.70 | -6.93% | 11,083,092 |
| Mar 10, 2025 | 24.80 | 24.99 | 24.26 | 24.39 | 24.39 | -3.33% | 4,993,935 |
| Mar 7, 2025 | 23.62 | 25.36 | 23.59 | 25.23 | 25.23 | 6.23% | 6,599,414 |
| Mar 6, 2025 | 23.00 | 24.13 | 22.96 | 23.75 | 23.75 | 2.24% | 5,662,855 |
| Mar 5, 2025 | 24.00 | 24.00 | 22.92 | 23.23 | 23.23 | -1.78% | 5,263,826 |
| Mar 4, 2025 | 23.55 | 24.10 | 23.09 | 23.65 | 23.65 | -1.62% | 4,257,241 |
| Mar 3, 2025 | 24.31 | 24.68 | 23.88 | 24.04 | 24.04 | -0.62% | 3,818,659 |
| Feb 28, 2025 | 23.73 | 24.53 | 23.58 | 24.19 | 24.19 | 1.13% | 3,847,487 |
| Feb 27, 2025 | 24.15 | 24.53 | 23.81 | 23.92 | 23.92 | -0.87% | 3,276,613 |
| Feb 26, 2025 | 24.55 | 24.68 | 23.94 | 24.13 | 24.13 | -1.55% | 3,615,998 |
| Feb 25, 2025 | 25.02 | 25.27 | 24.26 | 24.51 | 24.51 | -1.96% | 4,112,906 |
| Feb 24, 2025 | 24.92 | 25.67 | 24.84 | 25.00 | 25.00 | 1.01% | 4,153,296 |
| Feb 21, 2025 | 25.32 | 25.37 | 24.52 | 24.75 | 24.75 | -1.75% | 4,939,027 |
| Feb 20, 2025 | 25.25 | 25.74 | 25.11 | 25.19 | 25.19 | -0.04% | 3,555,711 |
| Feb 19, 2025 | 26.14 | 26.14 | 24.97 | 25.20 | 25.20 | -4.98% | 6,151,932 |
| Feb 18, 2025 | 27.38 | 27.41 | 26.39 | 26.52 | 26.52 | -2.18% | 5,348,692 |
| Feb 14, 2025 | 26.67 | 27.16 | 26.55 | 27.11 | 27.11 | 2.53% | 5,031,728 |
| Feb 13, 2025 | 25.86 | 26.74 | 25.70 | 26.44 | 26.44 | 2.44% | 4,955,830 |
| Feb 12, 2025 | 25.65 | 26.12 | 25.36 | 25.81 | 25.81 | -0.50% | 4,493,477 |
| Feb 11, 2025 | 25.50 | 26.21 | 25.09 | 25.94 | 25.94 | 0.33% | 5,073,663 |
| Feb 10, 2025 | 25.59 | 26.58 | 25.27 | 25.86 | 25.86 | 1.63% | 5,584,244 |
| Feb 7, 2025 | 25.84 | 25.84 | 25.09 | 25.44 | 25.44 | -1.81% | 5,654,397 |
| Feb 6, 2025 | 26.00 | 26.33 | 25.48 | 25.91 | 25.64 | 0.47% | 8,119,228 |
| Feb 5, 2025 | 24.82 | 25.83 | 24.46 | 25.79 | 25.52 | 4.75% | 8,692,419 |
| Feb 4, 2025 | 24.82 | 24.83 | 24.06 | 24.62 | 24.36 | 2.58% | 10,058,131 |
| Feb 3, 2025 | 23.39 | 24.23 | 22.87 | 24.00 | 23.75 | -0.04% | 8,417,268 |
| Jan 31, 2025 | 23.27 | 24.14 | 23.13 | 24.01 | 23.76 | 3.89% | 10,841,358 |
| Jan 30, 2025 | 21.99 | 23.46 | 21.99 | 23.11 | 22.87 | 5.82% | 12,564,543 |
| Jan 29, 2025 | 22.00 | 22.32 | 21.66 | 21.84 | 21.61 | -1.00% | 6,166,658 |
| Jan 28, 2025 | 21.91 | 22.18 | 21.71 | 22.06 | 21.83 | 0.78% | 4,031,728 |
| Jan 27, 2025 | 21.68 | 22.07 | 21.45 | 21.89 | 21.66 | -0.32% | 4,682,240 |
| Jan 24, 2025 | 22.15 | 22.25 | 21.81 | 21.96 | 21.73 | -0.77% | 3,889,683 |
| Jan 23, 2025 | 22.12 | 22.22 | 21.82 | 22.13 | 21.90 | 0.14% | 4,312,565 |
| Jan 22, 2025 | 22.21 | 22.39 | 21.82 | 22.10 | 21.87 | -0.41% | 4,249,222 |
| Jan 21, 2025 | 22.48 | 22.80 | 22.13 | 22.19 | 21.96 | -0.36% | 3,571,952 |
| Jan 17, 2025 | 22.13 | 22.30 | 21.88 | 22.27 | 22.04 | 1.55% | 4,156,789 |
| Jan 16, 2025 | 21.48 | 21.97 | 21.40 | 21.93 | 21.70 | 1.72% | 3,380,672 |
| Jan 15, 2025 | 21.72 | 22.10 | 21.55 | 21.56 | 21.33 | 1.17% | 3,209,881 |
| Jan 14, 2025 | 21.20 | 21.52 | 20.94 | 21.31 | 21.09 | 1.96% | 3,544,050 |
| Jan 13, 2025 | 20.79 | 21.25 | 20.58 | 20.90 | 20.68 | 0.36% | 5,229,142 |
| Jan 10, 2025 | 21.50 | 21.57 | 20.82 | 20.83 | 20.61 | -3.36% | 6,550,887 |
| Jan 8, 2025 | 22.71 | 22.72 | 21.54 | 21.55 | 21.32 | -6.71% | 8,419,267 |
| Jan 7, 2025 | 23.30 | 23.65 | 22.91 | 23.10 | 22.86 | -0.13% | 5,239,414 |
| Jan 6, 2025 | 22.76 | 23.30 | 22.64 | 23.13 | 22.89 | 3.44% | 6,238,458 |
| Jan 3, 2025 | 22.17 | 22.51 | 22.05 | 22.36 | 22.13 | 1.18% | 4,360,195 |
| Jan 2, 2025 | 22.87 | 22.89 | 22.08 | 22.10 | 21.87 | -3.07% | 5,339,758 |
| Dec 31, 2024 | 22.94 | 23.12 | 22.46 | 22.80 | 22.56 | - | 4,697,479 |
| Dec 30, 2024 | 23.00 | 23.08 | 22.45 | 22.80 | 22.56 | -1.43% | 5,011,882 |