Sirius XM Holdings Inc (SIRI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.236 | -6.43051771117 | 3.67 | 4.0599 | 3.225 | 41774602 | 3.70152982 | CS |
| 4 | 0.574 | 20.0699300699 | 2.86 | 4.16 | 2.61 | 52334446 | 3.33339458 | CS |
| 12 | 0.364 | 11.8566775244 | 3.07 | 4.16 | 2.45 | 40897586 | 3.03863034 | CS |
| 26 | -1.976 | -36.5249537893 | 5.41 | 5.54 | 2.45 | 27167721 | 3.36508803 | CS |
| 52 | -3.336 | -49.2762186115 | 6.77 | 6.94 | 2.45 | 21079937 | 3.8554133 | CS |
| 156 | -3.126 | -47.6524390244 | 6.56 | 7.95 | 2.45 | 18791331 | 5.05548534 | CS |
| 260 | -2.656 | -43.6124794745 | 6.09 | 8.14 | 2.45 | 20930031 | 5.53576098 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 3.47 | 0.07 | 1.91 | 3.42 | 3.47 | 3.33 | 16871348 |
| 1721428500 | 3.405 | -0.06 | -1.59 | 3.43 | 3.49 | 3.225 | 40753316 |
| 1721342100 | 3.46 | -0.34 | -8.95 | 3.75 | 3.85 | 3.43 | 33410332 |
| 1721255700 | 3.8 | -0.08 | -2.06 | 3.8 | 3.89 | 3.64 | 46517833 |
| 1721169300 | 3.88 | -0.01 | -0.26 | 3.87 | 4.0599 | 3.84 | 45213990 |
| 1721082900 | 3.89 | 0.18 | 4.85 | 3.67 | 3.92 | 3.555 | 40339389 |
| 1720823700 | 3.71 | 0.1 | 2.77 | 3.61 | 3.73 | 3.5673 | 27863972 |
| 1720737300 | 3.61 | 0.1 | 2.85 | 3.52 | 3.7 | 3.45 | 40481188 |
| 1720650900 | 3.51 | 0.08 | 2.33 | 3.42 | 3.69 | 3.42 | 41690721 |
| 1720564500 | 3.43 | 0.18 | 5.54 | 3.25 | 3.44 | 3.12 | 51086355 |
| 1720478100 | 3.25 | -0.46 | -12.40 | 3.95 | 3.95 | 3.1699 | 63417316 |
| 1720218900 | 3.71 | 0.18 | 5.10 | 3.51 | 4.16 | 3.5 | 121078519 |
| 1720040640 | 3.53 | 0.43 | 13.87 | 3.12 | 3.55 | 3.12 | 74830299 |
| 1719959700 | 3.1 | 0.22 | 7.64 | 2.91 | 3.12 | 2.89 | 53734712 |
| 1719873300 | 2.88 | 0.05 | 1.77 | 2.86 | 2.93 | 2.84 | 63770255 |
| 1719614100 | 2.83 | 0.1 | 3.66 | 2.75 | 2.86 | 2.74 | 82248488 |
| 1719527700 | 2.73 | 0.03 | 1.11 | 2.7 | 2.75 | 2.685 | 34025934 |
| 1719441300 | 2.7 | 0.04 | 1.50 | 2.65 | 2.73 | 2.63 | 55342375 |
| 1719354900 | 2.66 | -0.03 | -1.12 | 2.7 | 2.71 | 2.61 | 43466983 |
| 1719268500 | 2.69 | -0.24 | -8.19 | 2.86 | 2.8851 | 2.66 | 61786874 |
| 1719009300 | 2.93 | 0.03 | 1.03 | 2.95 | 3.0299999 | 2.92 | 330607859 |
| 1718922900 | 2.9 | 0.13 | 4.69 | 2.835 | 2.93 | 2.7599999 | 38811462 |
| 1718750100 | 2.77 | 0.12 | 4.53 | 2.66 | 2.77 | 2.65 | 64384623 |
| 1718663700 | 2.65 | 0.04 | 1.53 | 2.63 | 2.67 | 2.55 | 45762374 |
| 1718404500 | 2.61 | 0.07 | 2.76 | 2.5099999 | 2.625 | 2.495 | 75235938 |
| 1718318100 | 2.54 | -0.1 | -3.61 | 2.59 | 2.6 | 2.45 | 48279092 |
| 1718231700 | 2.6349999 | 0.07 | 2.93 | 2.59 | 2.71 | 2.59 | 39102816 |
| 1718145300 | 2.56 | 0.03 | 1.19 | 2.54 | 2.58 | 2.5099999 | 15643738 |
| 1718058900 | 2.5299999 | -0.03 | -1.17 | 2.57 | 2.59 | 2.52 | 19391148 |
| 1717799700 | 2.56 | -0.03 | -1.16 | 2.56 | 2.61 | 2.52 | 23529500 |
| 1717713300 | 2.59 | 0.02 | 0.78 | 2.56 | 2.6 | 2.55 | 18254585 |
| 1717626900 | 2.57 | -0.02 | -0.77 | 2.65 | 2.62 | 2.55 | 25478010 |
| 1717540500 | 2.59 | -0.18 | -6.50 | 2.75 | 2.75 | 2.55 | 35776310 |
| 1717454100 | 2.77 | -0.05 | -1.77 | 2.81 | 2.84 | 2.7525 | 19579077 |
| 1717194900 | 2.82 | 0.09 | 3.30 | 2.735 | 2.93 | 2.72 | 101148580 |
| 1717108500 | 2.73 | -0.01 | -0.36 | 2.74 | 2.7599999 | 2.73 | 19931452 |
| 1717022100 | 2.74 | -0.02 | -0.72 | 2.75 | 2.7599999 | 2.71 | 16865542 |
| 1716935700 | 2.7599999 | 0.01 | 0.36 | 2.74 | 2.79 | 2.73 | 16722621 |
| 1716590100 | 2.75 | 0.02 | 0.73 | 2.74 | 2.7599999 | 2.7 | 19827306 |
| 1716503700 | 2.73 | -0.07 | -2.50 | 2.79 | 2.79 | 2.72 | 32715467 |
| 1716417300 | 2.8 | -0.09 | -3.11 | 2.9 | 2.9 | 2.79 | 33021500 |
| 1716330900 | 2.89 | -0.1 | -3.34 | 2.99 | 3.005 | 2.89 | 24197363 |
| 1716244500 | 2.99 | -0.02 | -0.66 | 3.0099999 | 3.02 | 2.96 | 17446692 |
| 1715985300 | 3.0099999 | -0.04 | -1.31 | 3.0299999 | 3.04 | 3 | 17737056 |
| 1715898900 | 3.05 | 0.01 | 0.33 | 3.06 | 3.07 | 3.02 | 14879953 |
| 1715812500 | 3.04 | -0.13 | -4.10 | 3.19 | 3.21 | 3.0299999 | 23543387 |
| 1715726100 | 3.17 | 0.03 | 0.96 | 3.15 | 3.275 | 3.14 | 20820126 |
| 1715639700 | 3.14 | 0.11 | 3.63 | 3.09 | 3.16 | 3.06 | 16647381 |
| 1715380500 | 3.0299999 | -0.03 | -0.98 | 3.1 | 3.105 | 3.0099999 | 8850541 |
| 1715294100 | 3.06 | -0.02 | -0.65 | 3.07 | 3.075 | 3.04 | 9316133 |
| 1715207700 | 3.08 | -0.05 | -1.60 | 3.12 | 3.12 | 3.06 | 8689298 |
| 1715121300 | 3.13 | -0.05 | -1.57 | 3.18 | 3.21 | 3.12 | 10233265 |
| 1715034900 | 3.18 | 0.06 | 1.92 | 3.15 | 3.188 | 3.12 | 11819997 |
| 1714775700 | 3.12 | 0.07 | 2.30 | 3.08 | 3.14 | 3.07 | 15349256 |
| 1714689300 | 3.05 | 0 | 0.00 | 3.06 | 3.12 | 3.02 | 13640913 |
| 1714602900 | 3.05 | 0.11 | 3.74 | 2.96 | 3.09 | 2.93 | 27977588 |
| 1714516500 | 2.94 | -0.23 | -7.26 | 3.1 | 3.15 | 2.92 | 42037350 |
| 1714430100 | 3.17 | 0.15 | 4.79 | 3.07 | 3.19 | 3.05 | 22769806 |
| 1714170900 | 3.025 | 0 | 0.17 | 3 | 3.035 | 2.97 | 31198458 |
| 1714084500 | 3.02 | -0.14 | -4.43 | 3.1 | 3.1 | 2.98 | 31226921 |
| 1713998100 | 3.16 | 0 | 0.00 | 3.18 | 3.19 | 3.13 | 17837833 |
| 1713911700 | 3.16 | 0.03 | 0.96 | 3.11 | 3.21 | 3.1 | 16214343 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
