SiriusXM 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 | 0.52 | 2.34762979684 | 22.15 | 23.13 | 21.45 | 4664957 | 21.9246745 | CS |
| 4 | -0.23 | -1.00436681223 | 22.9 | 23.645 | 20.5752 | 4827100 | 21.93249907 | CS |
| 12 | -3.73 | -14.1287878788 | 26.4 | 29.18 | 20.47 | 5340842 | 24.05212595 | CS |
| 26 | -12.03 | -34.6685878963 | 34.7 | 36.4 | 20.47 | 9061162 | 27.64531691 | CS |
| 52 | -29.53 | -56.5708812261 | 52.2 | 53.5 | 20.47 | 18614028 | 32.09477265 | CS |
| 156 | -38.93 | -63.1980519481 | 61.6 | 79.5 | 20.47 | 17571175 | 46.35590671 | CS |
| 260 | -47.93 | -67.8895184136 | 70.6 | 81.4 | 20.47 | 20078049 | 52.94545837 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733268900 | 27.35 | -0.16 | -0.58 | 27.4 | 27.9 | 26.74 | 5503123 |
| 1733182500 | 27.51 | 0.56 | 2.08 | 26.97 | 27.67 | 26.475 | 4881788 |
| 1732917840 | 26.95 | 0.33 | 1.24 | 26.59 | 27.155 | 26.49 | 1952740 |
| 1732750500 | 26.62 | 0.3 | 1.14 | 26.45 | 26.98 | 26.31 | 2847149 |
| 1732664100 | 26.32 | -0.38 | -1.42 | 26.62 | 26.67 | 26.16 | 3005594 |
| 1732577700 | 26.7 | 0.48 | 1.83 | 26.65 | 26.86 | 26.08 | 6702085 |
| 1732318500 | 26.22 | 0.45 | 1.75 | 25.7 | 26.46 | 25.62 | 3685441 |
| 1732232100 | 25.77 | 0.56 | 2.22 | 25.13 | 26.04 | 24.64 | 4629445 |
| 1732145700 | 25.21 | 0.04 | 0.16 | 25.16 | 25.655 | 24.622 | 3797155 |
| 1732059300 | 25.17 | 0.05 | 0.20 | 25.01 | 25.58 | 24.75 | 3472029 |
| 1731972900 | 25.12 | -0.68 | -2.64 | 25.8 | 25.9 | 25.01 | 4903737 |
| 1731713700 | 25.8 | -1.23 | -4.55 | 26.8 | 26.84 | 25.615 | 5318041 |
| 1731627300 | 27.03 | 0.53 | 2.00 | 26.71 | 27.66 | 26.61 | 5054795 |
| 1731540900 | 26.5 | -0.66 | -2.43 | 27.3 | 27.4 | 26.42 | 3698051 |
| 1731454500 | 27.16 | -0.28 | -1.02 | 27 | 27.36 | 26.68 | 6481754 |
| 1731368100 | 27.44 | 1.31 | 5.01 | 26.25 | 27.795 | 25.9 | 7245351 |
| 1731108900 | 26.13 | 0.01 | 0.04 | 26.01 | 26.28 | 25.63 | 3904684 |
| 1731022500 | 26.12 | -0.08 | -0.31 | 26.4 | 27 | 26.1 | 4892825 |
| 1730936100 | 26.2 | -0.14 | -0.53 | 26.78 | 26.8255 | 26.11 | 5050675 |
| 1730849700 | 26.34 | 0.41 | 1.58 | 25.75 | 26.39 | 25.6 | 5713388 |
| 1730763300 | 25.93 | -1.72 | -6.22 | 27.72 | 27.9209 | 25.76 | 9642559 |
| 1730500500 | 27.65 | 0.99 | 3.71 | 27.27 | 28.84 | 27.25 | 10578120 |
| 1730414100 | 26.66 | -0.73 | -2.67 | 27 | 27.31 | 26.23 | 9338824 |
| 1730327700 | 27.39 | -0.26 | -0.94 | 27.6 | 27.75 | 27.2 | 6012606 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
