Sirius XM Holdings Inc (SIRI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 1.64835164835 | 23.66 | 26.1518 | 23.14 | 9491335 | 24.51638586 | CS |
| 4 | -7.85 | -24.6081504702 | 31.9 | 33.1 | 22.73 | 14868269 | 27.66473061 | CS |
| 12 | -7.15 | -22.9166666667 | 31.2 | 41.6 | 22.73 | 25267973 | 33.57071941 | CS |
| 26 | -14.75 | -38.0154639175 | 38.8 | 41.6 | 22.73 | 28728579 | 31.0374011 | CS |
| 52 | -15.95 | -39.875 | 40 | 57.8 | 22.73 | 21498102 | 36.34140634 | CS |
| 156 | -36.45 | -60.2479338843 | 60.5 | 79.5 | 22.73 | 18918575 | 48.74067695 | CS |
| 260 | -38.25 | -61.3964686998 | 62.3 | 81.4 | 22.73 | 20920833 | 54.38040323 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 24.1 | -1.5 | -5.84 | 25.4 | 25.4765 | 23.86 | 8260484 |
| 1727130900 | 25.595 | 0.65 | 2.59 | 25.01 | 26.1518 | 24.81 | 10135158 |
| 1726871700 | 24.95 | 0.93 | 3.87 | 24 | 25.61 | 23.92 | 13423391 |
| 1726785300 | 24.02 | 0.73 | 3.13 | 23.86 | 24.93 | 23.62 | 8034022 |
| 1726698900 | 23.29 | 0.02 | 0.09 | 23.66 | 23.97 | 23.14 | 7603621 |
| 1726612500 | 23.27 | -0.37 | -1.57 | 23.3199 | 24.04 | 22.74 | 9798901 |
| 1726526100 | 23.64 | -0.87 | -3.55 | 24.45 | 24.52 | 22.73 | 10592567 |
| 1726266900 | 24.51 | -1.01 | -3.96 | 25.59 | 25.61 | 24.5 | 8462451 |
| 1726180500 | 25.52 | -2.79 | -9.86 | 27.89 | 27.94 | 25.325 | 10105860 |
| 1726094100 | 28.31 | 0.93 | 3.40 | 28 | 29.05 | 26.6 | 11356347 |
| 1726007700 | 27.38 | 0.68 | 2.55 | 25.25 | 28.11 | 24.4308 | 15046610 |
| 1725921300 | 26.7 | -0.6 | -2.20 | 27.599999 | 27.799999 | 26.6 | 4265867 |
| 1725662100 | 27.3 | -1.8 | -6.19 | 28.9 | 28.9 | 27.1 | 2880993 |
| 1725575700 | 29.1 | -0.2 | -0.68 | 29.5 | 29.6 | 28.599999 | 1442883 |
| 1725489300 | 29.3 | -1.9 | -6.09 | 31 | 31.399 | 29.1 | 2458430 |
| 1725402900 | 31.2 | -1.7 | -5.17 | 32.549999 | 32.599999 | 31 | 1489134 |
| 1725057300 | 32.9 | 0.3 | 0.92 | 32.7 | 33 | 32.15 | 1229433 |
| 1724970900 | 32.599999 | 0.2 | 0.62 | 32.4 | 33.1 | 32.1 | 1298817 |
| 1724884500 | 32.4 | 0.8 | 2.53 | 31.9 | 32.7 | 31 | 1902208 |
| 1724798100 | 31.6 | 0.5 | 1.61 | 31.299999 | 32.1 | 31 | 1229910 |
| 1724711700 | 31.099999 | -0.9 | -2.81 | 32.299999 | 33.299999 | 30.8 | 1750708 |
| 1724452500 | 32 | 0.6 | 1.91 | 31.9 | 32.5 | 31.248 | 1311132 |
| 1724366100 | 31.4 | -1.3 | -3.98 | 33.199999 | 33.299999 | 31.2 | 1976344 |
| 1724279700 | 32.7 | 0.2 | 0.62 | 34.8 | 36.4 | 32.599999 | 3366889 |
| 1724193300 | 32.5 | 2.1 | 6.91 | 30.4 | 33.199999 | 30.5 | 2608092 |
| 1724106900 | 30.4 | 0.45 | 1.50 | 30.2 | 30.5 | 29.4 | 2048033 |
| 1723847700 | 29.95 | -0.25 | -0.83 | 30.15 | 30.8 | 29.8 | 1836262 |
| 1723761300 | 30.2 | 1.1 | 3.78 | 31.299999 | 32.7 | 30.099999 | 3376409 |
| 1723674900 | 29.1 | -0.9 | -3.00 | 29.8 | 30.299999 | 29.1 | 875534 |
| 1723588500 | 30 | 0.2 | 0.67 | 29.8 | 30.35 | 29.7 | 976204 |
| 1723502100 | 29.8 | -1.6 | -5.10 | 31 | 31.4 | 29.4 | 1084107 |
| 1723242900 | 31.4 | -0.2 | -0.63 | 31.299999 | 31.6 | 30.75 | 1195979 |
| 1723156500 | 31.6 | 0.5 | 1.61 | 31.4 | 32 | 31.099999 | 957655 |
| 1723070100 | 31.099999 | 0.3 | 0.97 | 31 | 31.7 | 30.45 | 969548 |
| 1722983700 | 30.8 | 0.7 | 2.33 | 30.5 | 31.5 | 29.9 | 1283470 |
| 1722897300 | 30.099999 | -1.1 | -3.53 | 28.849999 | 30.75 | 28.599999 | 1081776 |
| 1722638100 | 31.2 | -1.1 | -3.41 | 31.5 | 31.549999 | 30.65 | 1594991 |
| 1722551700 | 32.299999 | -2.2 | -6.38 | 34.9 | 35.099999 | 31.7 | 1812932 |
| 1722465300 | 34.5 | -0.4 | -1.15 | 34.9 | 36.199 | 34.5 | 2513707 |
| 1722378900 | 34.9 | -0.5 | -1.41 | 34.7 | 35.25 | 33.25 | 1827134 |
| 1722292500 | 35.4 | -1.8 | -4.84 | 36.4 | 36.9 | 34.9 | 3052497 |
| 1722033300 | 37.2 | -2 | -5.10 | 39.7 | 40.199999 | 36.1 | 3070194 |
| 1721946900 | 39.2 | -0.7 | -1.75 | 38.8 | 41.15 | 39 | 3620548 |
| 1721860500 | 39.9 | 1.9 | 5.00 | 37.3 | 41.2 | 37.369 | 5369646 |
| 1721774100 | 38 | 3.3 | 9.51 | 34.2 | 38 | 34.15 | 3159361 |
| 1721687700 | 34.7 | 0.65 | 1.91 | 34.2 | 34.7 | 33.299999 | 1687134 |
| 1721428500 | 34.05 | -0.55 | -1.59 | 34.3 | 34.9 | 32.25 | 4075331 |
| 1721342100 | 34.6 | -3.4 | -8.95 | 37.5 | 38.5 | 34.3 | 3341033 |
| 1721255700 | 38 | -0.8 | -2.06 | 38 | 38.9 | 36.4 | 4651783 |
| 1721169300 | 38.8 | -0.1 | -0.26 | 38.7 | 40.599 | 38.4 | 4521399 |
| 1721082900 | 38.9 | 1.8 | 4.85 | 36.7 | 39.2 | 35.55 | 4033938 |
| 1720823700 | 37.1 | 1 | 2.77 | 36.1 | 37.3 | 35.673 | 2786397 |
| 1720737300 | 36.1 | 1 | 2.85 | 35.2 | 37 | 34.5 | 4048118 |
| 1720650900 | 35.099999 | 0.8 | 2.33 | 34.2 | 36.9 | 34.2 | 4169072 |
| 1720564500 | 34.3 | 1.8 | 5.54 | 32.5 | 34.4 | 31.2 | 5108635 |
| 1720478100 | 32.5 | -4.6 | -12.40 | 39.5 | 39.5 | 31.699 | 6341731 |
| 1720218900 | 37.1 | 1.8 | 5.10 | 35.099999 | 41.6 | 35 | 12107852 |
| 1720040640 | 35.3 | 4.3 | 13.87 | 31.2 | 35.5 | 31.2 | 7483029 |
| 1719959700 | 31 | 2.2 | 7.64 | 29.1 | 31.2 | 28.9 | 5373471 |
| 1719873300 | 28.799999 | 0.5 | 1.77 | 28.599999 | 29.3 | 28.4 | 6377025 |
| 1719614100 | 28.3 | 1 | 3.66 | 27.5 | 28.599999 | 27.4 | 8224849 |
| 1719527700 | 27.3 | 0.3 | 1.11 | 27 | 27.5 | 26.85 | 3402593 |
| 1719441300 | 27 | 0.4 | 1.50 | 26.5 | 27.3 | 26.299999 | 5534237 |
| 1719354900 | 26.6 | -0.3 | -1.12 | 27 | 27.1 | 26.099999 | 4346698 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
