SiriusXM Holdings Inc (SIRI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.16 | -4.62889066241 | 25.06 | 25.264802 | 23.58 | 3691944 | 24.16983067 | CS |
| 4 | -0.725 | -2.94416243655 | 24.625 | 27.41 | 23.58 | 5198970 | 25.36394119 | CS |
| 12 | -3.82 | -13.7806637807 | 27.72 | 27.84 | 20.47 | 5912173 | 23.57263491 | CS |
| 26 | -7.1 | -22.9032258065 | 31 | 31.399 | 20.47 | 6887708 | 25.25059604 | CS |
| 52 | -18.8 | -44.0281030445 | 42.7 | 42.85 | 20.47 | 18204655 | 30.76085096 | CS |
| 156 | -37.7 | -61.2012987013 | 61.6 | 79.5 | 20.47 | 17108454 | 45.41133413 | CS |
| 260 | -41.8 | -63.6225266362 | 65.7 | 81.4 | 20.47 | 19807171 | 52.44317604 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 24.04 | -0.15 | -0.62 | 24.31 | 24.68 | 23.88 | 3817707 |
| 1740785700 | 24.19 | 0.27 | 1.13 | 23.73 | 24.53 | 23.58 | 3846787 |
| 1740699300 | 23.92 | -0.21 | -0.87 | 24.15 | 24.53 | 23.81 | 3271198 |
| 1740612900 | 24.13 | -0.38 | -1.55 | 24.55 | 24.675 | 23.935 | 3614965 |
| 1740526500 | 24.51 | -0.49 | -1.96 | 25.02 | 25.264802 | 24.26 | 4112018 |
| 1740440100 | 25 | 0.25 | 1.01 | 24.925 | 25.67 | 24.84 | 4151552 |
| 1740180900 | 24.75 | -0.44 | -1.75 | 25.32 | 25.37 | 24.515 | 4937538 |
| 1740094500 | 25.19 | -0.01 | -0.04 | 25.25 | 25.74 | 25.11 | 3546543 |
| 1740008100 | 25.2 | -1.32 | -4.98 | 26.15 | 26.15 | 24.97 | 6149195 |
| 1739921700 | 26.52 | -0.59 | -2.18 | 27.385 | 27.41 | 26.39 | 4920121 |
| 1739576100 | 27.11 | 0.67 | 2.53 | 26.67 | 27.16 | 26.5502 | 5028603 |
| 1739489700 | 26.44 | 0.63 | 2.44 | 25.86 | 26.739 | 25.695 | 4953491 |
| 1739403300 | 25.81 | -0.13 | -0.50 | 25.75 | 26.12 | 25.3555 | 4491044 |
| 1739316900 | 25.94 | 0.09 | 0.33 | 25.5 | 26.21 | 25.09 | 5069762 |
| 1739230500 | 25.855 | 0.41 | 1.63 | 25.57 | 26.58 | 25.27 | 5581599 |
| 1738971300 | 25.44 | -0.47 | -1.81 | 25.84 | 25.84 | 25.09 | 5647772 |
| 1738884900 | 25.91 | 0.12 | 0.47 | 26 | 26.3264 | 25.48 | 8121423 |
| 1738798500 | 25.79 | 1.17 | 4.75 | 24.82 | 25.81 | 24.46 | 8677045 |
| 1738712100 | 24.62 | 0.62 | 2.58 | 24.82 | 24.832 | 24.06 | 10266073 |
| 1738625700 | 24 | -0.01 | -0.04 | 23.4 | 24.23 | 22.87 | 8391302 |
| 1738366500 | 24.01 | 0.9 | 3.89 | 23.65 | 24.14 | 23.13 | 10699521 |
| 1738280100 | 23.11 | 1.27 | 5.82 | 21.99 | 23.46 | 21.99 | 12424680 |
| 1738193700 | 21.84 | -0.22 | -1.00 | 22.01 | 22.32 | 21.655 | 6153744 |
| 1738107300 | 22.06 | 0.17 | 0.78 | 21.9 | 22.175 | 21.755 | 4020645 |
| 1738020900 | 21.89 | -0.07 | -0.32 | 21.68 | 22.07 | 21.45 | 4611185 |
| 1737761700 | 21.96 | -0.14 | -0.63 | 22.15 | 22.25 | 21.8048 | 3874252 |
| 1737675300 | 22.1 | 0 | 0.00 | 22.1 | 22.1 | 22.1 | 0 |
| 1737588900 | 22.1 | -0.09 | -0.41 | 22.21 | 22.33 | 21.815 | 4151066 |
| 1737502500 | 22.19 | -0.08 | -0.36 | 22.48 | 22.8 | 22.1301 | 3529220 |
| 1737156900 | 22.27 | 0.34 | 1.55 | 22.13 | 22.3 | 21.88 | 4154673 |
| 1737070500 | 21.93 | 0.37 | 1.72 | 21.48 | 21.97 | 21.4 | 3401438 |
| 1736984100 | 21.56 | 0.25 | 1.17 | 21.72 | 22.1 | 21.55 | 3208040 |
| 1736897700 | 21.31 | 0.41 | 1.96 | 21.2 | 21.52 | 20.94 | 3542021 |
| 1736811300 | 20.9 | 0.07 | 0.36 | 20.79 | 21.25 | 20.5752 | 5228678 |
| 1736552100 | 20.825 | -0.73 | -3.36 | 21.5 | 21.5743 | 20.82 | 6547371 |
| 1736379300 | 21.55 | -1.55 | -6.71 | 22.71 | 22.65 | 21.54 | 8411008 |
| 1736292900 | 23.1 | -0.03 | -0.13 | 23.3 | 23.645 | 22.91 | 5232752 |
| 1736206500 | 23.13 | 0.77 | 3.44 | 22.76 | 23.3 | 22.6678 | 6304589 |
| 1735947300 | 22.36 | 0.26 | 1.18 | 22.17 | 22.51 | 22.05 | 4357870 |
| 1735860900 | 22.1 | -0.73 | -3.20 | 22.9 | 22.9 | 22.08 | 5332146 |
| 1735688100 | 22.83 | 0.03 | 0.13 | 22.94 | 23.12 | 22.46 | 4684305 |
| 1735601700 | 22.8 | -0.33 | -1.43 | 23.1 | 23.1 | 22.445 | 5009421 |
| 1735342500 | 23.13 | -0.31 | -1.32 | 23.46 | 23.475 | 22.89 | 3813046 |
| 1735256100 | 23.44 | 0.04 | 0.17 | 23.35 | 23.59 | 23.22 | 3818977 |
| 1735077840 | 23.4 | 0.14 | 0.60 | 23.3 | 23.69 | 23.05 | 2320597 |
| 1734996900 | 23.26 | 0.18 | 0.78 | 23.49 | 23.856 | 23.11 | 5966479 |
| 1734737700 | 23.08 | 2.5 | 12.15 | 21.15 | 23.2 | 21 | 14529259 |
| 1734651300 | 20.58 | -0.93 | -4.32 | 21.51 | 21.6 | 20.47 | 10846175 |
| 1734564900 | 21.51 | -0.83 | -3.72 | 22.47 | 22.645 | 21.46 | 8402355 |
| 1734478500 | 22.34 | -0.3 | -1.33 | 22.62 | 22.62 | 21.79 | 11150806 |
| 1734392100 | 22.64 | -1.47 | -6.10 | 24.1 | 24.19 | 22.64 | 8328414 |
| 1734132900 | 24.11 | -0.7 | -2.82 | 24.76 | 24.875 | 23.76 | 5552267 |
| 1734046500 | 24.81 | -0.71 | -2.76 | 25.45 | 25.66 | 24.8 | 3719327 |
| 1733960100 | 25.515 | 0.3 | 1.17 | 25.51 | 26.06 | 24.7 | 7013565 |
| 1733873700 | 25.22 | -3.52 | -12.25 | 27.15 | 27.84 | 24.801 | 14298879 |
| 1733787300 | 28.74 | 0.43 | 1.52 | 28.31 | 29.18 | 28.31 | 4338332 |
| 1733528100 | 28.31 | 1.24 | 4.58 | 27.35 | 28.32 | 27.21 | 4610101 |
| 1733441700 | 27.07 | -0.71 | -2.56 | 27.95 | 28.11 | 27.035 | 3924201 |
| 1733355300 | 27.78 | 0.43 | 1.57 | 27.45 | 28.07 | 27.09 | 3697861 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
