Sirius XM Holdings Inc.SIRINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $20.40 | $20.77 | $20.16 | $20.37 | 5.68M |
| 1/30/2026 | $20.07 | $20.45 | $20.01 | $20.35 | 6.29M |
| 1/29/2026 | $20.11 | $20.23 | $19.77 | $20.06 | 4.68M |
| 1/28/2026 | $20.20 | $20.32 | $20.06 | $20.14 | 4.62M |
| 1/27/2026 | $20.49 | $20.58 | $20.07 | $20.19 | 4.15M |
| 1/26/2026 | $20.44 | $20.69 | $20.39 | $20.47 | 3.76M |
| 1/23/2026 | $20.58 | $20.85 | $20.42 | $20.51 | 5.21M |
| 1/22/2026 | $20.54 | $20.99 | $20.53 | $20.67 | 4.39M |
| 1/21/2026 | $20.18 | $20.55 | $20.03 | $20.54 | 3.26M |
| 1/20/2026 | $20.25 | $20.53 | $19.98 | $20.14 | 5.26M |
| 1/16/2026 | $20.85 | $20.92 | $20.19 | $20.45 | 6.19M |
| 1/15/2026 | $21.11 | $21.27 | $20.77 | $20.91 | 3.53M |
| 1/14/2026 | $20.81 | $21.19 | $20.77 | $21.11 | 3.62M |
| 1/13/2026 | $21.00 | $21.17 | $20.70 | $20.81 | 4.10M |
| 1/12/2026 | $21.78 | $21.83 | $20.89 | $20.96 | 4.55M |
| 1/9/2026 | $21.45 | $21.98 | $21.21 | $21.78 | 3.40M |
| 1/8/2026 | $20.97 | $21.73 | $20.92 | $21.43 | 3.28M |
| 1/7/2026 | $21.65 | $21.71 | $21.00 | $21.03 | 3.52M |
| 1/6/2026 | $21.09 | $21.65 | $20.87 | $21.62 | 5.13M |
| 1/5/2026 | $20.56 | $21.31 | $20.56 | $21.10 | 6.18M |
| 1/2/2026 | $20.09 | $20.68 | $20.05 | $20.51 | 5.51M |
| 12/31/2025 | $20.16 | $20.17 | $19.98 | $20.00 | 5.03M |
| 12/30/2025 | $20.40 | $20.42 | $20.18 | $20.22 | 3.42M |
| 12/29/2025 | $20.57 | $20.61 | $20.20 | $20.33 | 3.99M |
| 12/26/2025 | $20.67 | $20.81 | $20.55 | $20.60 | 2.55M |
| 12/24/2025 | $20.43 | $20.70 | $20.40 | $20.67 | 1.70M |
| 12/23/2025 | $20.57 | $20.62 | $20.31 | $20.44 | 3.77M |
| 12/22/2025 | $20.77 | $20.88 | $20.63 | $20.68 | 4.50M |
| 12/19/2025 | $21.10 | $21.18 | $20.60 | $20.77 | 6.86M |
| 12/18/2025 | $21.77 | $21.92 | $21.15 | $21.23 | 3.12M |
| 12/17/2025 | $21.47 | $21.97 | $21.42 | $21.75 | 2.84M |
| 12/16/2025 | $21.67 | $21.80 | $21.30 | $21.49 | 4.12M |
| 12/15/2025 | $21.85 | $21.95 | $21.44 | $21.54 | 3.09M |
| 12/12/2025 | $22.07 | $22.15 | $21.70 | $21.75 | 3.00M |
| 12/11/2025 | $22.32 | $22.54 | $22.04 | $22.08 | 2.10M |
| 12/10/2025 | $22.00 | $22.55 | $21.85 | $22.32 | 5.95M |
| 12/9/2025 | $21.77 | $22.15 | $21.71 | $21.92 | 2.66M |
| 12/8/2025 | $21.95 | $22.02 | $21.60 | $21.73 | 2.56M |
| 12/5/2025 | $21.54 | $22.31 | $21.39 | $22.03 | 4.72M |
| 12/4/2025 | $21.43 | $21.72 | $21.40 | $21.59 | 2.95M |
| 12/3/2025 | $20.90 | $21.44 | $20.88 | $21.33 | 3.01M |
| 12/2/2025 | $20.80 | $20.97 | $20.51 | $20.84 | 4.88M |
| 12/1/2025 | $21.00 | $21.04 | $20.67 | $20.81 | 3.13M |
| 11/28/2025 | $20.93 | $21.29 | $20.85 | $21.26 | 1.66M |
| 11/26/2025 | $20.94 | $21.28 | $20.90 | $20.91 | 2.38M |
| 11/25/2025 | $21.10 | $21.24 | $20.91 | $20.99 | 2.47M |
| 11/24/2025 | $20.38 | $20.97 | $20.35 | $20.94 | 6.21M |
| 11/21/2025 | $20.04 | $20.69 | $20.00 | $20.52 | 4.21M |
| 11/20/2025 | $20.81 | $20.97 | $19.83 | $19.92 | 4.20M |
| 11/19/2025 | $20.99 | $21.15 | $20.52 | $20.72 | 3.95M |
| 11/18/2025 | $20.89 | $21.10 | $20.25 | $20.91 | 6.28M |
| 11/17/2025 | $21.60 | $21.73 | $21.02 | $21.10 | 3.28M |
| 11/14/2025 | $21.50 | $21.55 | $21.22 | $21.51 | 2.79M |
| 11/13/2025 | $21.60 | $21.98 | $21.55 | $21.60 | 2.34M |
| 11/12/2025 | $21.70 | $21.81 | $21.55 | $21.68 | 2.96M |
| 11/11/2025 | $21.80 | $21.91 | $21.59 | $21.72 | 1.95M |
| 11/10/2025 | $21.79 | $21.84 | $21.57 | $21.71 | 3.56M |
| 11/7/2025 | $21.41 | $21.73 | $21.39 | $21.71 | 2.88M |
| 11/6/2025 | $22.20 | $22.32 | $21.49 | $21.63 | 3.23M |
| 11/5/2025 | $21.56 | $22.50 | $21.56 | $22.13 | 5.63M |