-
5 DAY PERFORMANCE
-7.03% -
1 MONTH PERFORMANCE
-8.98% -
3 MONTH PERFORMANCE
-17.34% -
6 MONTH PERFORMANCE
-16.51% -
YEAR-TO-DATE PERFORMANCE
-54.06% -
1 YEAR PERFORMANCE
-50.53%
Sirius XM Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $25.80 | $25.12 (-2.64%) | $25.90 | $25.01 | 4.89 M | $8.52 B |
| 11/15/2024 | $26.81 | $25.80 (-3.77%) | $26.84 | $25.62 | 5.32 M | $8.75 B |
| 11/14/2024 | $26.71 | $27.03 (1.2%) | $27.66 | $26.61 | 5.09 M | $9.16 B |
| 11/13/2024 | $27.30 | $26.50 (-2.93%) | $27.40 | $26.42 | 3.70 M | $8.98 B |
| 11/12/2024 | $27.00 | $27.16 (0.59%) | $27.36 | $26.68 | 6.48 M | $9.21 B |
| 11/11/2024 | $26.18 | $27.44 (4.81%) | $27.80 | $25.90 | 7.25 M | $9.30 B |
| 11/08/2024 | $26.01 | $26.13 (0.46%) | $26.28 | $25.63 | 3.91 M | $8.86 B |
| 11/07/2024 | $26.40 | $26.12 (-1.06%) | $27.00 | $26.10 | 4.90 M | $8.85 B |
| 11/06/2024 | $26.80 | $26.20 (-2.24%) | $27.02 | $26.11 | 5.18 M | $8.88 B |
| 11/05/2024 | $25.75 | $26.34 (2.29%) | $26.39 | $25.60 | 5.72 M | $8.93 B |
| 11/04/2024 | $27.72 | $25.93 (-6.46%) | $27.92 | $25.76 | 9.65 M | $8.79 B |
| 11/01/2024 | $27.27 | $27.65 (1.39%) | $28.84 | $27.25 | 10.59 M | $9.37 B |
| 10/31/2024 | $27.00 | $26.66 (-1.26%) | $27.31 | $26.23 | 9.39 M | $9.04 B |
| 10/30/2024 | $27.60 | $27.39 (-0.76%) | $27.75 | $27.20 | 6.04 M | $9.29 B |
| 10/29/2024 | $27.18 | $27.65 (1.73%) | $28.13 | $27.05 | 6.51 M | $9.37 B |
| 10/28/2024 | $26.60 | $27.03 (1.62%) | $27.24 | $26.45 | 4.80 M | $9.16 B |
| 10/25/2024 | $26.73 | $26.40 (-1.23%) | $26.92 | $26.39 | 4.81 M | $10.16 B |
| 10/24/2024 | $26.89 | $26.53 (-1.34%) | $26.94 | $26.26 | 4.45 M | $10.21 B |
| 10/23/2024 | $27.26 | $26.81 (-1.65%) | $27.79 | $26.37 | 6.13 M | $10.32 B |
| 10/22/2024 | $27.36 | $27.21 (-0.55%) | $27.93 | $27.11 | 5.05 M | $10.47 B |
| 10/21/2024 | $28.19 | $27.18 (-3.58%) | $28.19 | $27.01 | 7.36 M | $10.46 B |
| 10/18/2024 | $27.34 | $27.61 (0.99%) | $27.95 | $27.13 | 5.99 M | $10.62 B |
| 10/17/2024 | $27.06 | $27.10 (0.15%) | $27.37 | $26.69 | 6.22 M | $10.43 B |
| 10/16/2024 | $27.35 | $27.07 (-1.02%) | $27.95 | $26.43 | 7.19 M | $10.42 B |
| 10/15/2024 | $27.39 | $27.08 (-1.13%) | $27.74 | $26.98 | 10.80 M | $10.42 B |
| 10/14/2024 | $26.25 | $26.90 (2.48%) | $27.29 | $26.11 | 19.09 M | $10.35 B |
| 10/11/2024 | $24.38 | $24.93 (2.26%) | $25.14 | $24.20 | 5.44 M | $9.59 B |
| 10/10/2024 | $23.68 | $24.30 (2.62%) | $24.56 | $23.40 | 6.46 M | $9.35 B |
| 10/09/2024 | $23.32 | $23.75 (1.84%) | $23.94 | $22.96 | 4.90 M | $9.14 B |
| 10/08/2024 | $23.01 | $23.42 (1.78%) | $23.48 | $22.39 | 5.10 M | $9.01 B |
| 10/07/2024 | $22.69 | $23.12 (1.9%) | $23.16 | $22.18 | 5.18 M | $8.90 B |
| 10/04/2024 | $23.22 | $22.73 (-2.11%) | $23.40 | $22.62 | 4.90 M | $8.75 B |
| 10/03/2024 | $23.32 | $23.18 (-0.6%) | $23.32 | $22.62 | 5.47 M | $8.92 B |
| 10/02/2024 | $22.66 | $23.64 (4.32%) | $23.64 | $22.50 | 5.48 M | $9.10 B |
| 10/01/2024 | $23.59 | $22.66 (-3.94%) | $23.73 | $22.52 | 6.37 M | $8.72 B |
| 09/30/2024 | $24.34 | $23.65 (-2.83%) | $24.38 | $23.57 | 4.86 M | $9.10 B |
| 09/27/2024 | $24.54 | $24.38 (-0.65%) | $24.90 | $24.05 | 4.76 M | $9.38 B |
| 09/26/2024 | $24.39 | $24.35 (-0.16%) | $24.46 | $23.62 | 4.80 M | $9.37 B |
| 09/25/2024 | $24.01 | $24.12 (0.46%) | $24.22 | $23.64 | 4.40 M | $9.28 B |
| 09/24/2024 | $25.40 | $24.10 (-5.12%) | $25.48 | $23.86 | 8.27 M | $9.27 B |
| 09/23/2024 | $25.01 | $25.60 (2.36%) | $26.15 | $24.81 | 10.14 M | $9.85 B |
| 09/20/2024 | $24.00 | $24.95 (3.96%) | $25.61 | $23.92 | 13.43 M | $9.60 B |
| 09/19/2024 | $23.60 | $24.02 (1.78%) | $24.93 | $23.59 | 8.31 M | $9.24 B |
| 09/18/2024 | $23.91 | $23.27 (-2.68%) | $23.97 | $23.14 | 8.04 M | $8.95 B |
| 09/17/2024 | $23.85 | $23.27 (-2.43%) | $24.04 | $22.74 | 9.94 M | $8.95 B |
| 09/16/2024 | $24.45 | $23.64 (-3.31%) | $24.51 | $22.73 | 10.85 M | $9.10 B |
| 09/13/2024 | $25.59 | $24.51 (-4.22%) | $25.82 | $24.50 | 8.83 M | $9.43 B |
| 09/12/2024 | $28.27 | $25.52 (-9.73%) | $28.27 | $25.33 | 10.06 M | $9.82 B |
| 09/11/2024 | $27.80 | $28.31 (1.83%) | $29.05 | $26.60 | 11.31 M | $10.89 B |
| 09/10/2024 | $25.25 | $27.38 (8.44%) | $28.11 | $24.43 | 15.70 M | $10.54 B |
| 09/09/2024 | $27.60 | $26.70 (-3.26%) | $27.80 | $26.60 | 4.27 M | $10.27 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 |