-
5 DAY PERFORMANCE
-4.84% -
1 MONTH PERFORMANCE
-24.81% -
3 MONTH PERFORMANCE
-13.92% -
6 MONTH PERFORMANCE
-37.22% -
YEAR-TO-DATE PERFORMANCE
-55.47% -
1 YEAR PERFORMANCE
-47.95%
Sirius XM Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $24.54 | $24.38 (-0.65%) | $24.90 | $24.05 | 4.76 M | $93.81 B |
| 09/26/2024 | $24.39 | $24.35 (-0.16%) | $24.46 | $23.62 | 4.80 M | $93.70 B |
| 09/25/2024 | $24.01 | $24.12 (0.46%) | $24.22 | $23.64 | 4.40 M | $92.81 B |
| 09/24/2024 | $25.40 | $24.10 (-5.12%) | $25.48 | $23.86 | 8.27 M | $92.74 B |
| 09/23/2024 | $25.01 | $25.60 (2.36%) | $26.15 | $24.81 | 10.14 M | $98.51 B |
| 09/20/2024 | $24.00 | $24.95 (3.96%) | $25.61 | $23.92 | 13.43 M | $96.01 B |
| 09/19/2024 | $23.60 | $24.02 (1.78%) | $24.93 | $23.59 | 8.31 M | $92.43 B |
| 09/18/2024 | $23.91 | $23.27 (-2.68%) | $23.97 | $23.14 | 8.04 M | $89.54 B |
| 09/17/2024 | $23.85 | $23.27 (-2.43%) | $24.04 | $22.74 | 9.94 M | $89.54 B |
| 09/16/2024 | $24.45 | $23.64 (-3.31%) | $24.51 | $22.73 | 10.85 M | $90.97 B |
| 09/13/2024 | $25.59 | $24.51 (-4.22%) | $25.82 | $24.50 | 8.83 M | $94.31 B |
| 09/12/2024 | $28.27 | $25.52 (-9.73%) | $28.27 | $25.33 | 10.06 M | $98.20 B |
| 09/11/2024 | $27.80 | $28.31 (1.83%) | $29.05 | $26.60 | 11.31 M | $108.94 B |
| 09/10/2024 | $25.25 | $27.38 (8.44%) | $28.11 | $24.43 | 15.70 M | $105.36 B |
| 09/09/2024 | $27.60 | $26.70 (-3.26%) | $27.80 | $26.60 | 4.27 M | $102.74 B |
| 09/06/2024 | $28.90 | $27.30 (-5.54%) | $29.00 | $27.10 | 2.95 M | $10.51 B |
| 09/05/2024 | $29.70 | $29.10 (-2.02%) | $29.80 | $28.60 | 1.48 M | $11.20 B |
| 09/04/2024 | $31.00 | $29.30 (-5.48%) | $31.40 | $29.10 | 2.45 M | $11.27 B |
| 09/03/2024 | $32.90 | $31.20 (-5.17%) | $33.00 | $31.00 | 1.60 M | $12.01 B |
| 08/30/2024 | $32.80 | $32.90 (0.3%) | $33.00 | $32.15 | 1.18 M | $12.66 B |
| 08/29/2024 | $32.40 | $32.60 (0.62%) | $33.10 | $32.10 | 1.30 M | $12.54 B |
| 08/28/2024 | $31.90 | $32.40 (1.57%) | $32.70 | $31.00 | 1.91 M | $12.47 B |
| 08/27/2024 | $31.30 | $31.60 (0.96%) | $32.10 | $31.00 | 1.23 M | $12.16 B |
| 08/26/2024 | $32.30 | $31.10 (-3.72%) | $33.35 | $30.80 | 1.75 M | $11.97 B |
| 08/23/2024 | $31.90 | $32.00 (0.31%) | $32.50 | $31.25 | 1.32 M | $12.31 B |
| 08/22/2024 | $33.20 | $31.40 (-5.42%) | $33.30 | $31.20 | 1.98 M | $12.08 B |
| 08/21/2024 | $34.80 | $32.70 (-6.03%) | $36.40 | $32.60 | 3.37 M | $12.58 B |
| 08/20/2024 | $30.40 | $32.50 (6.91%) | $33.20 | $30.40 | 2.61 M | $12.51 B |
| 08/19/2024 | $30.20 | $30.40 (0.66%) | $30.50 | $29.40 | 2.05 M | $11.70 B |
| 08/16/2024 | $30.40 | $29.95 (-1.48%) | $30.80 | $29.80 | 1.91 M | $11.54 B |
| 08/15/2024 | $31.30 | $30.20 (-3.51%) | $32.70 | $30.10 | 3.38 M | $11.62 B |
| 08/14/2024 | $29.80 | $29.10 (-2.35%) | $30.30 | $29.10 | 905,483 | $11.20 B |
| 08/13/2024 | $29.80 | $30.00 (0.67%) | $30.35 | $29.70 | 998,500 | $11.54 B |
| 08/12/2024 | $31.00 | $29.80 (-3.87%) | $31.40 | $29.40 | 1.08 M | $11.47 B |
| 08/09/2024 | $31.30 | $31.40 (0.32%) | $31.60 | $30.75 | 1.20 M | $12.08 B |
| 08/08/2024 | $31.40 | $31.60 (0.64%) | $32.00 | $31.10 | 959,132 | $12.16 B |
| 08/07/2024 | $31.00 | $31.10 (0.32%) | $31.70 | $30.45 | 971,400 | $11.97 B |
| 08/06/2024 | $30.50 | $30.80 (0.98%) | $31.50 | $29.90 | 1.22 M | $11.85 B |
| 08/05/2024 | $28.80 | $30.10 (4.51%) | $30.75 | $28.60 | 1.12 M | $11.58 B |
| 08/02/2024 | $31.30 | $31.20 (-0.32%) | $31.70 | $30.65 | 1.63 M | $12.01 B |
| 08/01/2024 | $34.90 | $32.30 (-7.45%) | $35.10 | $31.70 | 1.82 M | $12.43 B |
| 07/31/2024 | $34.90 | $34.50 (-1.15%) | $36.20 | $34.50 | 2.52 M | $13.28 B |
| 07/30/2024 | $34.70 | $34.90 (0.58%) | $35.25 | $33.25 | 1.83 M | $13.43 B |
| 07/29/2024 | $36.40 | $35.40 (-2.75%) | $36.90 | $34.90 | 3.05 M | $13.62 B |
| 07/26/2024 | $39.70 | $37.20 (-6.3%) | $40.20 | $36.10 | 3.07 M | $14.30 B |
| 07/25/2024 | $38.80 | $39.20 (1.03%) | $41.20 | $38.50 | 3.73 M | $15.07 B |
| 07/24/2024 | $37.30 | $39.90 (6.97%) | $41.20 | $37.30 | 5.54 M | $15.34 B |
| 07/23/2024 | $34.20 | $38.00 (11.11%) | $38.00 | $34.10 | 3.16 M | $14.61 B |
| 07/22/2024 | $34.20 | $34.90 (2.05%) | $34.90 | $33.30 | 2.03 M | $13.42 B |
| 07/19/2024 | $34.30 | $34.05 (-0.73%) | $34.92 | $32.20 | 4.17 M | $13.11 B |
| 07/18/2024 | $37.00 | $34.60 (-6.49%) | $38.50 | $34.30 | 3.32 M | $13.30 B |
| 07/17/2024 | $38.00 | $38.00 (0%) | $39.10 | $36.40 | 4.83 M | $14.61 B |
| 07/16/2024 | $38.70 | $38.80 (0.26%) | $40.60 | $38.40 | 4.26 M | $14.92 B |
| 07/15/2024 | $36.70 | $38.90 (5.99%) | $39.20 | $35.55 | 4.04 M | $14.96 B |
| 07/12/2024 | $36.10 | $37.10 (2.77%) | $37.30 | $35.60 | 2.67 M | $14.27 B |
| 07/11/2024 | $35.20 | $36.10 (2.56%) | $37.00 | $34.50 | 4.11 M | $13.88 B |
| 07/10/2024 | $34.20 | $35.10 (2.63%) | $36.90 | $34.20 | 4.17 M | $13.50 B |
| 07/09/2024 | $32.50 | $34.30 (5.54%) | $34.40 | $31.20 | 5.07 M | $13.19 B |
| 07/08/2024 | $39.50 | $32.50 (-17.72%) | $39.60 | $31.60 | 6.29 M | $12.50 B |
| 07/05/2024 | $35.10 | $37.10 (5.7%) | $41.60 | $35.00 | 12.12 M | $14.27 B |
| 07/03/2024 | $31.20 | $35.30 (13.14%) | $35.50 | $31.20 | 7.48 M | $13.57 B |
| 07/02/2024 | $29.10 | $31.00 (6.53%) | $31.20 | $28.90 | 5.38 M | $11.92 B |
| 07/01/2024 | $28.60 | $28.80 (0.7%) | $29.30 | $28.40 | 6.38 M | $11.07 B |
| 06/28/2024 | $27.50 | $28.30 (2.91%) | $28.60 | $27.40 | 8.22 M | $10.88 B |