Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SIRI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 23.29 | 0.02 | 0.09% | 23.66 | 23.97 | 23.14 | 7,603,621 |
| Sep 17 2024 | 23.27 | -0.37 | -1.57% | 23.3199 | 24.04 | 22.74 | 9,798,901 |
| Sep 16 2024 | 23.64 | -0.87 | -3.55% | 24.45 | 24.52 | 22.73 | 10,592,567 |
| Sep 13 2024 | 24.51 | -1.01 | -3.96% | 25.59 | 25.61 | 24.50 | 8,462,451 |
| Sep 12 2024 | 25.52 | -2.79 | -9.86% | 27.89 | 27.94 | 25.325 | 10,105,860 |
| Sep 11 2024 | 28.31 | 0.93 | 3.40% | 28.00 | 29.05 | 26.60 | 11,356,347 |
| Sep 10 2024 | 27.38 | 0.68 | 2.55% | 25.25 | 28.11 | 24.4308 | 15,046,610 |
| Sep 09 2024 | 26.70 | -0.60 | -2.20% | 27.60 | 27.80 | 26.60 | 4,265,867 |
| Sep 06 2024 | 27.30 | -1.80 | -6.19% | 28.90 | 28.90 | 27.10 | 2,880,993 |
| Sep 05 2024 | 29.10 | -0.20 | -0.68% | 29.50 | 29.60 | 28.60 | 1,442,883 |
| Sep 04 2024 | 29.30 | -1.90 | -6.09% | 31.00 | 31.399 | 29.10 | 2,458,430 |
| Sep 03 2024 | 31.20 | -1.70 | -5.17% | 32.55 | 32.60 | 31.00 | 1,489,134 |
| Aug 30 2024 | 32.90 | 0.30 | 0.92% | 32.70 | 33.00 | 32.15 | 1,229,433 |
| Aug 29 2024 | 32.60 | 0.20 | 0.62% | 32.40 | 33.10 | 32.10 | 1,298,817 |
| Aug 28 2024 | 32.40 | 0.80 | 2.53% | 31.90 | 32.70 | 31.00 | 1,902,208 |
| Aug 27 2024 | 31.60 | 0.50 | 1.61% | 31.30 | 32.10 | 31.00 | 1,229,910 |
| Aug 26 2024 | 31.10 | -0.90 | -2.81% | 32.30 | 33.30 | 30.80 | 1,750,708 |
| Aug 23 2024 | 32.00 | 0.60 | 1.91% | 31.90 | 32.50 | 31.248 | 1,311,132 |
| Aug 22 2024 | 31.40 | -1.30 | -3.98% | 33.20 | 33.30 | 31.20 | 1,976,344 |
| Aug 21 2024 | 32.70 | 0.20 | 0.62% | 34.80 | 36.40 | 32.60 | 3,366,889 |
| Aug 20 2024 | 32.50 | 2.10 | 6.91% | 30.40 | 33.20 | 30.50 | 2,608,092 |
| Aug 19 2024 | 30.40 | 0.45 | 1.50% | 30.20 | 30.50 | 29.40 | 2,048,033 |
| Aug 16 2024 | 29.95 | -0.25 | -0.83% | 30.15 | 30.80 | 29.80 | 1,836,262 |
| Aug 15 2024 | 30.20 | 1.10 | 3.78% | 31.30 | 32.70 | 30.10 | 3,376,409 |
| Aug 14 2024 | 29.10 | -0.90 | -3.00% | 29.80 | 30.30 | 29.10 | 875,534 |
| Aug 13 2024 | 30.00 | 0.20 | 0.67% | 29.80 | 30.35 | 29.70 | 976,204 |
| Aug 12 2024 | 29.80 | -1.60 | -5.10% | 31.00 | 31.40 | 29.40 | 1,084,107 |
| Aug 09 2024 | 31.40 | -0.20 | -0.63% | 31.30 | 31.60 | 30.75 | 1,195,979 |
| Aug 08 2024 | 31.60 | 0.50 | 1.61% | 31.40 | 32.00 | 31.10 | 957,655 |
| Aug 07 2024 | 31.10 | 0.30 | 0.97% | 31.00 | 31.70 | 30.45 | 969,548 |
| Aug 06 2024 | 30.80 | 0.70 | 2.33% | 30.50 | 31.50 | 29.90 | 1,283,470 |
| Aug 05 2024 | 30.10 | -1.10 | -3.53% | 28.85 | 30.75 | 28.60 | 1,081,776 |
| Aug 02 2024 | 31.20 | -1.10 | -3.41% | 31.50 | 31.55 | 30.65 | 1,594,991 |
| Aug 01 2024 | 32.30 | -2.20 | -6.38% | 34.90 | 35.10 | 31.70 | 1,812,932 |
| Jul 31 2024 | 34.50 | -0.40 | -1.15% | 34.90 | 36.199 | 34.50 | 2,513,707 |
| Jul 30 2024 | 34.90 | -0.50 | -1.41% | 34.70 | 35.25 | 33.25 | 1,827,134 |
| Jul 29 2024 | 35.40 | -1.80 | -4.84% | 36.40 | 36.90 | 34.90 | 3,052,497 |
| Jul 26 2024 | 37.20 | -2.00 | -5.10% | 39.70 | 40.20 | 36.10 | 3,070,194 |
| Jul 25 2024 | 39.20 | -0.70 | -1.75% | 38.80 | 41.15 | 39.00 | 3,620,548 |
| Jul 24 2024 | 39.90 | 1.90 | 5.00% | 37.30 | 41.20 | 37.369 | 5,369,646 |
| Jul 23 2024 | 38.00 | 3.30 | 9.51% | 34.20 | 38.00 | 34.15 | 3,159,361 |
| Jul 22 2024 | 34.70 | 0.65 | 1.91% | 34.20 | 34.70 | 33.30 | 1,687,134 |
| Jul 19 2024 | 34.05 | -0.55 | -1.59% | 34.30 | 34.90 | 32.25 | 4,075,331 |
| Jul 18 2024 | 34.60 | -3.40 | -8.95% | 37.50 | 38.50 | 34.30 | 3,341,033 |
| Jul 17 2024 | 38.00 | -0.80 | -2.06% | 38.00 | 38.90 | 36.40 | 4,651,783 |
| Jul 16 2024 | 38.80 | -0.10 | -0.26% | 38.70 | 40.599 | 38.40 | 4,521,399 |
| Jul 15 2024 | 38.90 | 1.80 | 4.85% | 36.70 | 39.20 | 35.55 | 4,033,938 |
| Jul 12 2024 | 37.10 | 1.00 | 2.77% | 36.10 | 37.30 | 35.673 | 2,786,397 |
| Jul 11 2024 | 36.10 | 1.00 | 2.85% | 35.20 | 37.00 | 34.50 | 4,048,118 |
| Jul 10 2024 | 35.10 | 0.80 | 2.33% | 34.20 | 36.90 | 34.20 | 4,169,072 |
| Jul 09 2024 | 34.30 | 1.80 | 5.54% | 32.50 | 34.40 | 31.20 | 5,108,635 |
| Jul 08 2024 | 32.50 | -4.60 | -12.40% | 39.50 | 39.50 | 31.699 | 6,341,731 |
| Jul 05 2024 | 37.10 | 1.80 | 5.10% | 35.10 | 41.60 | 35.00 | 12,107,852 |
| Jul 03 2024 | 35.30 | 4.30 | 13.87% | 31.20 | 35.50 | 31.20 | 7,483,029 |
| Jul 02 2024 | 31.00 | 2.20 | 7.64% | 29.10 | 31.20 | 28.90 | 5,373,471 |
| Jul 01 2024 | 28.80 | 0.50 | 1.77% | 28.60 | 29.30 | 28.40 | 6,377,025 |
| Jun 28 2024 | 28.30 | 1.00 | 3.66% | 27.50 | 28.60 | 27.40 | 8,224,849 |
| Jun 27 2024 | 27.30 | 0.30 | 1.11% | 27.00 | 27.50 | 26.85 | 3,402,593 |
| Jun 26 2024 | 27.00 | 0.40 | 1.50% | 26.50 | 27.30 | 26.30 | 5,534,237 |
| Jun 25 2024 | 26.60 | -0.30 | -1.12% | 27.00 | 27.10 | 26.10 | 4,346,698 |
| Jun 24 2024 | 26.90 | -2.40 | -8.19% | 28.60 | 28.851 | 26.60 | 6,178,687 |
| Jun 21 2024 | 29.30 | 0.30 | 1.03% | 29.50 | 30.30 | 29.20 | 33,060,788 |
