SIRI
Sirius XM Holdings Inc. NMS · SIRI
$30.59
-0.63
(-2.02%)
Neutral · +0.91σ
Price alert —
Loading…
Sign in to get a one-time email the moment SIRI crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $30.94 | $31.12 | $30.44 | $30.59 | 2.7M |
| 2026-07-16 | $30.65 | $31.38 | $30.64 | $31.22 | 3.1M |
| 2026-07-15 | $30.57 | $31.30 | $30.50 | $30.65 | 2.6M |
| 2026-07-14 | $30.84 | $30.86 | $30.15 | $30.39 | 2.8M |
| 2026-07-13 | $30.44 | $31.35 | $30.42 | $30.67 | 3.9M |
| 2026-07-10 | $30.85 | $30.85 | $30.28 | $30.42 | 3.2M |
| 2026-07-09 | $30.20 | $30.83 | $30.06 | $30.69 | 2.7M |
| 2026-07-08 | $30.61 | $30.76 | $29.90 | $30.26 | 4.9M |
| 2026-07-07 | $30.98 | $31.42 | $30.64 | $30.71 | 4.0M |
| 2026-07-06 | $30.42 | $31.16 | $30.34 | $30.75 | 5.2M |
| 2026-07-02 | $30.09 | $30.61 | $30.08 | $30.51 | 5.1M |
| 2026-07-01 | $29.34 | $30.32 | $28.85 | $29.95 | 4.7M |
| 2026-06-30 | $29.03 | $29.77 | $28.85 | $29.54 | 4.4M |
| 2026-06-29 | $28.71 | $29.25 | $28.43 | $29.24 | 4.9M |
| 2026-06-26 | $27.76 | $28.78 | $27.71 | $28.35 | 6.7M |
| 2026-06-25 | $27.95 | $28.17 | $27.59 | $27.76 | 3.9M |
| 2026-06-24 | $28.26 | $28.72 | $27.88 | $27.90 | 4.9M |
| 2026-06-23 | $27.44 | $28.30 | $27.40 | $28.08 | 5.2M |
| 2026-06-22 | $27.84 | $28.07 | $27.39 | $27.94 | 6.5M |
| 2026-06-18 | $27.94 | $28.26 | $27.50 | $28.03 | 6.1M |
| 2026-06-17 | $27.78 | $28.39 | $27.54 | $27.93 | 4.3M |
| 2026-06-16 | $27.44 | $28.19 | $27.24 | $27.86 | 4.4M |
| 2026-06-15 | $27.66 | $28.11 | $27.42 | $27.46 | 4.3M |
| 2026-06-12 | $27.65 | $27.88 | $26.95 | $27.52 | 4.2M |
| 2026-06-11 | $27.40 | $27.82 | $26.69 | $27.59 | 5.6M |
| 2026-06-10 | $27.22 | $27.92 | $26.92 | $27.59 | 32.8M |
| 2026-06-09 | $28.65 | $28.77 | $27.39 | $27.61 | 12.1M |
| 2026-06-08 | $27.14 | $27.52 | $27.05 | $27.44 | 3.6M |
| 2026-06-05 | $27.51 | $27.71 | $26.46 | $27.01 | 6.2M |
| 2026-06-04 | $28.25 | $28.47 | $27.77 | $27.79 | 4.4M |
| 2026-06-03 | $28.77 | $28.77 | $27.95 | $28.08 | 3.7M |
| 2026-06-02 | $29.04 | $29.38 | $28.53 | $28.77 | 4.0M |
| 2026-06-01 | $29.17 | $29.24 | $28.67 | $29.04 | 4.2M |
| 2026-05-29 | $29.57 | $29.74 | $28.98 | $29.52 | 4.8M |
| 2026-05-28 | $29.60 | $30.07 | $29.30 | $29.87 | 3.5M |
| 2026-05-27 | $29.78 | $30.03 | $29.40 | $29.67 | 3.8M |
| 2026-05-26 | $29.08 | $30.11 | $29.03 | $29.63 | 7.5M |
| 2026-05-22 | $29.08 | $29.60 | $28.65 | $28.89 | 4.9M |
| 2026-05-21 | $27.49 | $29.24 | $27.32 | $28.99 | 8.2M |
| 2026-05-20 | $26.05 | $27.06 | $25.93 | $27.05 | 5.8M |
| 2026-05-19 | $26.04 | $26.07 | $25.67 | $26.05 | 2.6M |
| 2026-05-18 | $25.90 | $26.32 | $25.71 | $26.09 | 3.0M |
| 2026-05-15 | $26.20 | $26.29 | $25.51 | $25.83 | 2.7M |
| 2026-05-14 | $26.45 | $26.66 | $26.21 | $26.22 | 3.2M |
| 2026-05-13 | $26.15 | $26.67 | $26.10 | $26.36 | 3.6M |
| 2026-05-12 | $26.80 | $26.89 | $26.15 | $26.16 | 3.4M |
| 2026-05-11 | $27.00 | $27.48 | $26.70 | $26.79 | 3.8M |
| 2026-05-08 | $26.82 | $27.12 | $26.25 | $27.10 | 2.8M |
| 2026-05-07 | $26.57 | $27.13 | $26.40 | $26.75 | 3.5M |
| 2026-05-06 | $26.34 | $26.77 | $25.96 | $26.68 | 5.2M |
| 2026-05-05 | $26.76 | $26.80 | $25.92 | $26.40 | 4.7M |
| 2026-05-04 | $27.34 | $27.51 | $26.73 | $26.77 | 3.5M |
| 2026-05-01 | $27.25 | $27.56 | $26.99 | $27.22 | 5.7M |
| 2026-04-30 | $26.00 | $27.46 | $25.09 | $26.94 | 9.0M |
| 2026-04-29 | $26.26 | $26.87 | $26.09 | $26.76 | 7.8M |
| 2026-04-28 | $26.73 | $26.84 | $26.12 | $26.26 | 5.0M |
| 2026-04-27 | $26.75 | $27.18 | $26.28 | $26.55 | 6.7M |
| 2026-04-24 | $28.10 | $28.50 | $26.03 | $26.61 | 12.2M |
| 2026-04-23 | $28.73 | $28.77 | $27.89 | $28.00 | 8.1M |
| 2026-04-22 | $26.46 | $28.44 | $26.40 | $28.06 | 12.4M |
| 2026-04-21 | $27.28 | $27.34 | $26.13 | $26.18 | 8.3M |
| 2026-04-20 | $25.47 | $27.23 | $25.37 | $27.22 | 13.8M |
| 2026-04-17 | $24.73 | $25.91 | $24.73 | $25.48 | 7.6M |
| 2026-04-16 | $24.20 | $24.77 | $24.16 | $24.73 | 4.6M |
| 2026-04-15 | $23.77 | $24.25 | $23.75 | $24.21 | 3.0M |
| 2026-04-14 | $24.00 | $24.10 | $23.71 | $23.72 | 3.1M |
| 2026-04-13 | $23.68 | $23.90 | $23.45 | $23.89 | 2.0M |
| 2026-04-10 | $23.44 | $23.76 | $23.44 | $23.70 | 2.3M |
| 2026-04-09 | $23.26 | $23.52 | $23.16 | $23.43 | 4.2M |
| 2026-04-08 | $24.03 | $24.03 | $23.30 | $23.47 | 4.6M |
| 2026-04-07 | $23.44 | $23.78 | $23.22 | $23.71 | 2.5M |
| 2026-04-06 | $23.88 | $24.26 | $23.37 | $23.39 | 4.1M |
| 2026-04-02 | $23.35 | $24.16 | $23.29 | $23.79 | 7.5M |
| 2026-04-01 | $23.08 | $23.46 | $22.96 | $23.41 | 3.5M |
| 2026-03-31 | $22.76 | $23.32 | $22.74 | $23.08 | 3.9M |
| 2026-03-30 | $22.84 | $23.05 | $22.63 | $22.76 | 2.6M |
| 2026-03-27 | $22.97 | $23.10 | $22.76 | $22.84 | 2.6M |
| 2026-03-26 | $22.92 | $23.22 | $22.87 | $22.95 | 3.0M |
| 2026-03-25 | $22.48 | $23.04 | $22.43 | $22.99 | 4.2M |
| 2026-03-24 | $22.22 | $22.73 | $22.17 | $22.36 | 2.4M |
| 2026-03-23 | $22.06 | $22.52 | $21.96 | $22.47 | 2.9M |
| 2026-03-20 | $22.32 | $22.42 | $21.94 | $21.99 | 6.1M |
| 2026-03-19 | $22.47 | $22.67 | $22.27 | $22.40 | 2.7M |
| 2026-03-18 | $22.50 | $22.88 | $22.40 | $22.48 | 2.8M |
| 2026-03-17 | $22.50 | $22.98 | $22.41 | $22.63 | 3.7M |
| 2026-03-16 | $22.01 | $22.50 | $21.95 | $22.40 | 3.2M |
| 2026-03-13 | $22.34 | $22.47 | $21.93 | $21.99 | 3.1M |
| 2026-03-12 | $22.28 | $22.47 | $22.08 | $22.23 | 4.0M |
| 2026-03-11 | $21.79 | $22.38 | $21.79 | $22.36 | 3.8M |
| 2026-03-10 | $21.66 | $21.90 | $21.39 | $21.78 | 4.0M |
| 2026-03-09 | $21.96 | $21.96 | $21.28 | $21.70 | 5.1M |
| 2026-03-06 | $22.54 | $22.80 | $22.18 | $22.25 | 4.4M |
| 2026-03-05 | $22.50 | $22.87 | $22.43 | $22.63 | 4.1M |
| 2026-03-04 | $22.22 | $22.79 | $22.10 | $22.64 | 5.3M |
| 2026-03-03 | $21.75 | $22.37 | $21.46 | $22.21 | 4.6M |
| 2026-03-02 | $21.59 | $22.16 | $21.51 | $21.94 | 3.5M |
| 2026-02-27 | $21.52 | $22.16 | $21.42 | $21.96 | 5.7M |
| 2026-02-26 | $20.90 | $21.61 | $20.90 | $21.52 | 3.8M |
| 2026-02-25 | $20.97 | $21.01 | $20.81 | $20.92 | 2.3M |
| 2026-02-24 | $20.96 | $21.22 | $20.86 | $20.97 | 2.5M |
| 2026-02-23 | $20.96 | $21.11 | $20.69 | $20.96 | 3.0M |
| 2026-02-20 | $20.99 | $21.07 | $20.64 | $21.06 | 3.3M |
| 2026-02-19 | $21.07 | $21.19 | $20.95 | $21.04 | 3.2M |
| 2026-02-18 | $21.00 | $21.14 | $20.84 | $21.07 | 3.5M |
| 2026-02-17 | $21.20 | $21.41 | $20.87 | $21.02 | 4.9M |
| 2026-02-13 | $21.63 | $21.75 | $21.19 | $21.29 | 3.6M |
| 2026-02-12 | $21.99 | $22.13 | $21.39 | $21.70 | 4.6M |
| 2026-02-11 | $21.07 | $21.95 | $20.96 | $21.90 | 7.3M |
| 2026-02-10 | $21.38 | $21.71 | $21.14 | $21.34 | 5.1M |
| 2026-02-09 | $21.56 | $21.85 | $20.86 | $20.95 | 6.9M |
| 2026-02-06 | $22.00 | $22.53 | $21.11 | $21.68 | 11.3M |
| 2026-02-05 | $22.43 | $23.57 | $22.15 | $22.60 | 25.6M |
| 2026-02-04 | $20.05 | $21.09 | $19.91 | $20.73 | 10.4M |
| 2026-02-03 | $20.26 | $20.47 | $19.84 | $20.15 | 7.1M |
| 2026-02-02 | $20.40 | $20.78 | $20.16 | $20.37 | 5.8M |
| 2026-01-30 | $20.07 | $20.45 | $20.01 | $20.35 | 6.3M |
| 2026-01-29 | $20.11 | $20.23 | $19.77 | $20.06 | 4.7M |
| 2026-01-28 | $20.20 | $20.32 | $20.06 | $20.14 | 4.6M |
| 2026-01-27 | $20.49 | $20.58 | $20.07 | $20.19 | 4.1M |
| 2026-01-26 | $20.44 | $20.69 | $20.39 | $20.47 | 3.8M |
| 2026-01-23 | $20.58 | $20.85 | $20.42 | $20.51 | 5.2M |
| 2026-01-22 | $20.54 | $20.99 | $20.53 | $20.67 | 4.4M |
| 2026-01-21 | $20.18 | $20.55 | $20.03 | $20.54 | 3.3M |
| 2026-01-20 | $20.25 | $20.53 | $19.98 | $20.14 | 5.3M |