Sirius XM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	20.90	21.20	20.84	21.02	-	-0.47%	3,080,915
Jul 31, 2025	22.50	22.75	20.36	21.12	21.12	-7.89%	15,468,343
Jul 30, 2025	23.30	23.37	22.52	22.93	22.93	-1.63%	4,104,395
Jul 29, 2025	23.40	23.64	23.02	23.31	23.31	-0.60%	3,364,943
Jul 28, 2025	23.62	23.91	23.42	23.45	23.45	-0.55%	2,968,025
Jul 25, 2025	24.05	24.19	23.56	23.58	23.58	-2.44%	3,089,108
Jul 24, 2025	24.20	24.51	24.03	24.17	24.17	-0.78%	2,349,800
Jul 23, 2025	24.11	24.41	23.81	24.36	24.36	1.88%	2,053,302
Jul 22, 2025	23.25	23.98	23.25	23.91	23.91	2.93%	2,484,282
Jul 21, 2025	23.65	23.93	23.18	23.23	23.23	-1.40%	2,363,868
Jul 18, 2025	23.60	23.68	23.41	23.56	23.56	0.55%	2,196,479
Jul 17, 2025	23.10	23.57	23.09	23.43	23.43	1.03%	2,540,735
Jul 16, 2025	23.89	23.93	22.73	23.19	23.19	-2.77%	4,012,153
Jul 15, 2025	24.45	24.55	23.83	23.85	23.85	-1.85%	2,335,240
Jul 14, 2025	24.05	24.34	23.92	24.30	24.30	0.37%	2,461,206
Jul 11, 2025	24.16	24.44	23.95	24.21	24.21	-1.14%	2,072,950
Jul 10, 2025	24.21	24.70	23.92	24.49	24.49	0.91%	2,751,688
Jul 9, 2025	24.52	24.92	24.12	24.27	24.27	-0.70%	3,420,439
Jul 8, 2025	23.79	24.74	23.71	24.44	24.44	3.47%	4,812,073
Jul 7, 2025	24.17	24.24	23.40	23.62	23.62	-2.76%	3,225,620
Jul 3, 2025	24.14	24.55	24.00	24.29	24.29	1.42%	2,624,869
Jul 2, 2025	23.88	24.24	23.57	23.95	23.95	1.35%	3,395,958
Jul 1, 2025	22.85	23.74	22.76	23.63	23.63	2.87%	4,450,847
Jun 30, 2025	22.73	23.05	22.45	22.97	22.97	1.82%	3,132,915
Jun 27, 2025	22.62	22.87	22.35	22.56	22.56	0.22%	4,531,219
Jun 26, 2025	22.61	22.66	22.08	22.51	22.51	0.27%	2,112,516
Jun 25, 2025	22.49	22.68	22.34	22.45	22.45	0.18%	2,142,052
Jun 24, 2025	22.08	22.71	22.04	22.41	22.41	2.28%	2,845,079
Jun 23, 2025	21.76	22.20	21.32	21.91	21.91	0.74%	2,661,333
Jun 20, 2025	21.69	22.08	21.53	21.75	21.75	1.21%	3,474,582
Jun 18, 2025	21.40	21.69	21.08	21.49	21.49	0.19%	2,717,143
Jun 17, 2025	21.70	21.80	21.30	21.45	21.45	-2.05%	2,777,444
Jun 16, 2025	21.49	21.93	21.42	21.90	21.90	2.87%	2,651,226
Jun 13, 2025	21.52	21.65	21.23	21.29	21.29	-2.83%	3,687,588
Jun 12, 2025	22.46	22.67	21.82	21.91	21.91	-3.01%	5,155,817
Jun 11, 2025	23.00	23.17	22.42	22.59	22.59	-0.96%	3,241,520
Jun 10, 2025	22.08	22.90	21.96	22.81	22.81	3.68%	4,280,492
Jun 9, 2025	22.18	22.35	21.87	22.00	22.00	0.05%	2,917,432
Jun 6, 2025	21.84	22.22	21.67	21.99	21.99	1.81%	2,812,715
Jun 5, 2025	21.70	21.94	21.51	21.60	21.60	-0.85%	2,389,152
Jun 4, 2025	21.59	21.89	21.41	21.79	21.79	0.81%	1,934,961
Jun 3, 2025	21.28	21.74	21.08	21.61	21.61	1.65%	2,759,988
Jun 2, 2025	21.56	21.56	20.53	21.26	21.26	-1.94%	4,864,579
May 30, 2025	22.25	22.29	21.64	21.68	21.68	-3.17%	3,511,797
May 29, 2025	22.54	22.60	22.10	22.39	22.39	-	2,029,872
May 28, 2025	22.26	22.51	22.14	22.39	22.39	0.58%	2,426,208
May 27, 2025	22.27	22.33	21.92	22.26	22.26	1.92%	2,360,629
May 23, 2025	21.73	22.01	21.59	21.84	21.84	-0.91%	2,051,031
May 22, 2025	21.83	22.18	21.63	22.04	22.04	0.55%	2,029,103
May 21, 2025	22.42	22.83	21.89	21.92	21.92	-2.88%	2,393,610