Sirius XM Holdings Inc. (SIRI) NASDAQ
22.40
-0.08(-0.36%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
22.40
-0.08(-0.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 19, 2026 | 22.47 | 22.4 | 22.4 | 22.67 | 22.27 | 2.64M |
| March 18, 2026 | 22.54 | 22.48 | 22.48 | 22.88 | 22.41 | 2.68M |
| March 17, 2026 | 22.5 | 22.63 | 22.63 | 22.98 | 22.41 | 3.69M |
| March 16, 2026 | 22.01 | 22.4 | 22.4 | 22.5 | 21.95 | 3.21M |
| March 13, 2026 | 22.34 | 21.99 | 21.99 | 22.47 | 21.93 | 3.14M |
| March 12, 2026 | 22.28 | 22.23 | 22.23 | 22.47 | 22.08 | 4.02M |
| March 11, 2026 | 21.79 | 22.36 | 22.36 | 22.38 | 21.79 | 3.79M |
| March 10, 2026 | 21.66 | 21.78 | 21.78 | 21.9 | 21.39 | 4.03M |
| March 09, 2026 | 21.96 | 21.7 | 21.7 | 21.96 | 21.28 | 5.08M |
| March 06, 2026 | 22.54 | 22.25 | 22.25 | 22.8 | 22.18 | 4.37M |
| March 05, 2026 | 22.5 | 22.63 | 22.63 | 22.87 | 22.43 | 4.15M |
| March 04, 2026 | 22.22 | 22.64 | 22.64 | 22.79 | 22.1 | 5.2M |
| March 03, 2026 | 21.75 | 22.21 | 22.21 | 22.37 | 21.46 | 4.61M |
| March 02, 2026 | 21.59 | 21.94 | 21.94 | 22.16 | 21.51 | 3.5M |
| February 27, 2026 | 21.52 | 21.96 | 21.96 | 22.16 | 21.42 | 5.73M |
| February 26, 2026 | 20.9 | 21.52 | 21.52 | 21.61 | 20.9 | 3.77M |
| February 25, 2026 | 20.97 | 20.92 | 20.92 | 21.01 | 20.81 | 2.34M |
| February 24, 2026 | 20.96 | 20.97 | 20.97 | 21.22 | 20.86 | 2.5M |
| February 23, 2026 | 20.96 | 20.96 | 20.96 | 21.11 | 20.69 | 3M |
| February 20, 2026 | 20.99 | 21.06 | 0 | 21.07 | 20.64 | 3.29M |
| February 19, 2026 | 21.07 | 21.04 | 0 | 21.19 | 20.95 | 3.19M |
| February 18, 2026 | 21 | 21.07 | 0 | 21.14 | 20.84 | 3.46M |
| February 17, 2026 | 21.2 | 21.02 | 0 | 21.41 | 20.87 | 4.88M |
| February 13, 2026 | 21.63 | 21.29 | 0 | 21.75 | 21.19 | 3.59M |
| February 12, 2026 | 21.99 | 21.7 | 0 | 22.13 | 21.39 | 4.59M |
| February 11, 2026 | 21.07 | 21.9 | 0 | 21.95 | 20.96 | 7.29M |
| February 10, 2026 | 21.38 | 21.34 | 0 | 21.71 | 21.14 | 5.08M |
| February 09, 2026 | 21.56 | 20.95 | 0 | 21.85 | 20.86 | 6.95M |
| February 06, 2026 | 22 | 21.68 | 0 | 22.53 | 21.11 | 11.33M |
| February 05, 2026 | 22.43 | 22.6 | 0 | 23.57 | 22.15 | 25.62M |
| February 04, 2026 | 20.05 | 20.73 | 0 | 21.09 | 19.91 | 10.42M |
| February 03, 2026 | 20.26 | 20.15 | 0 | 20.47 | 19.84 | 7.06M |
| February 02, 2026 | 20.4 | 20.37 | 0 | 20.78 | 20.16 | 5.78M |
| January 30, 2026 | 20.07 | 20.35 | 0 | 20.45 | 20.01 | 6.29M |
| January 29, 2026 | 20.11 | 20.06 | 0 | 20.23 | 19.77 | 4.68M |
| January 28, 2026 | 20.2 | 20.14 | 0 | 20.32 | 20.06 | 4.62M |
| January 27, 2026 | 20.49 | 20.19 | 0 | 20.58 | 20.07 | 4.15M |
| January 26, 2026 | 20.44 | 20.47 | 0 | 20.69 | 20.39 | 3.76M |
| January 23, 2026 | 20.58 | 20.51 | 0 | 20.85 | 20.42 | 5.21M |
| January 22, 2026 | 20.54 | 20.67 | 0 | 20.99 | 20.53 | 4.39M |
| January 21, 2026 | 20.18 | 20.54 | 0 | 20.55 | 20.03 | 3.26M |
| January 20, 2026 | 20.25 | 20.14 | 0 | 20.53 | 19.98 | 5.26M |
| January 16, 2026 | 20.85 | 20.45 | 0 | 20.92 | 20.19 | 6.19M |
| January 15, 2026 | 21.11 | 20.91 | 0 | 21.27 | 20.77 | 3.53M |
| January 14, 2026 | 20.81 | 21.11 | 0 | 21.19 | 20.77 | 3.62M |
| January 13, 2026 | 21 | 20.81 | 0 | 21.17 | 20.7 | 4.1M |
| January 12, 2026 | 21.78 | 20.96 | 0 | 21.83 | 20.89 | 4.55M |
| January 09, 2026 | 21.45 | 21.78 | 0 | 21.98 | 21.21 | 3.4M |
| January 08, 2026 | 20.97 | 21.43 | 0 | 21.73 | 20.92 | 3.28M |
| January 07, 2026 | 21.65 | 21.03 | 0 | 21.71 | 21 | 3.52M |
| January 06, 2026 | 21.09 | 21.62 | 0 | 21.65 | 20.87 | 5.13M |
| January 05, 2026 | 20.56 | 21.1 | 0 | 21.31 | 20.56 | 6.18M |
| January 02, 2026 | 20.09 | 20.51 | 0 | 20.68 | 20.05 | 5.51M |
| December 31, 2025 | 20.16 | 20 | 0 | 20.17 | 19.98 | 5.03M |
| December 30, 2025 | 20.4 | 20.22 | 0 | 20.42 | 20.18 | 3.42M |
| December 29, 2025 | 20.57 | 20.33 | 0 | 20.61 | 20.2 | 3.99M |
| December 26, 2025 | 20.67 | 20.6 | 0 | 20.81 | 20.55 | 2.55M |
| December 24, 2025 | 20.43 | 20.67 | 0 | 20.7 | 20.4 | 1.7M |
| December 23, 2025 | 20.57 | 20.44 | 0 | 20.62 | 20.31 | 3.77M |
| December 22, 2025 | 20.77 | 20.68 | 0 | 20.88 | 20.63 | 4.5M |