Sirius XM Holdings Inc. (SIRI)
NASDAQ: SIRI · Real-Time Price · USD
21.94
+0.37 (1.72%)
At close: May 12, 2025, 4:00 PM
21.93
-0.01 (-0.05%)
After-hours: May 12, 2025, 7:59 PM EDT
Sirius XM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 22.22 | 22.33 | 21.77 | 21.94 | 21.94 | 1.72% | 4,281,509 |
| May 9, 2025 | 21.60 | 21.71 | 21.37 | 21.57 | 21.57 | -0.69% | 3,553,630 |
| May 8, 2025 | 21.24 | 21.85 | 21.13 | 21.72 | 21.45 | 2.70% | 3,918,886 |
| May 7, 2025 | 21.63 | 21.75 | 20.89 | 21.15 | 20.89 | -1.49% | 4,105,461 |
| May 6, 2025 | 21.05 | 21.71 | 21.02 | 21.47 | 21.21 | 0.85% | 4,806,602 |
| May 5, 2025 | 20.29 | 21.41 | 20.12 | 21.29 | 21.03 | 4.01% | 4,922,109 |
| May 2, 2025 | 19.71 | 20.71 | 19.71 | 20.47 | 20.22 | 4.97% | 8,527,600 |
| May 1, 2025 | 21.61 | 21.68 | 19.41 | 19.50 | 19.26 | -8.96% | 9,021,386 |
| Apr 30, 2025 | 21.30 | 21.52 | 20.63 | 21.42 | 21.16 | -1.43% | 4,234,940 |
| Apr 29, 2025 | 21.71 | 21.86 | 21.46 | 21.73 | 21.46 | -0.18% | 2,498,400 |
| Apr 28, 2025 | 21.75 | 22.14 | 21.40 | 21.77 | 21.50 | 0.46% | 2,303,281 |
| Apr 25, 2025 | 21.39 | 21.72 | 21.21 | 21.67 | 21.40 | 1.45% | 3,020,031 |
| Apr 24, 2025 | 21.20 | 21.43 | 20.96 | 21.36 | 21.10 | 1.57% | 3,288,136 |
| Apr 23, 2025 | 20.98 | 21.81 | 20.93 | 21.03 | 20.77 | 3.49% | 3,291,419 |
| Apr 22, 2025 | 20.27 | 20.49 | 20.09 | 20.32 | 20.07 | 0.79% | 3,052,728 |
| Apr 21, 2025 | 20.26 | 20.29 | 19.81 | 20.16 | 19.91 | -0.79% | 2,519,191 |
| Apr 17, 2025 | 20.12 | 20.54 | 20.01 | 20.32 | 20.07 | 1.20% | 2,968,401 |
| Apr 16, 2025 | 20.20 | 20.41 | 19.83 | 20.08 | 19.83 | -1.67% | 2,821,375 |
| Apr 15, 2025 | 20.59 | 20.78 | 20.28 | 20.42 | 20.17 | -1.45% | 2,848,041 |
| Apr 14, 2025 | 20.36 | 20.86 | 20.21 | 20.72 | 20.46 | 3.50% | 3,816,724 |
| Apr 11, 2025 | 19.99 | 20.13 | 19.32 | 20.02 | 19.77 | -0.30% | 4,864,727 |
| Apr 10, 2025 | 20.59 | 20.70 | 19.73 | 20.08 | 19.83 | -3.92% | 6,906,450 |
| Apr 9, 2025 | 19.62 | 21.66 | 19.31 | 20.90 | 20.64 | 8.07% | 11,090,263 |
| Apr 8, 2025 | 20.91 | 21.14 | 18.93 | 19.34 | 19.10 | -5.01% | 7,469,354 |
| Apr 7, 2025 | 18.91 | 21.35 | 18.69 | 20.36 | 20.11 | 4.36% | 10,358,278 |
| Apr 4, 2025 | 20.46 | 20.64 | 19.01 | 19.51 | 19.27 | -7.67% | 9,249,265 |
| Apr 3, 2025 | 21.66 | 21.84 | 20.95 | 21.13 | 20.87 | -5.37% | 7,205,885 |
| Apr 2, 2025 | 21.88 | 22.65 | 21.72 | 22.33 | 22.05 | 1.68% | 3,609,593 |
| Apr 1, 2025 | 22.51 | 22.57 | 21.84 | 21.96 | 21.69 | -2.59% | 4,317,983 |
| Mar 31, 2025 | 22.49 | 22.71 | 22.04 | 22.55 | 22.27 | -0.90% | 4,643,815 |
| Mar 28, 2025 | 23.90 | 23.90 | 22.46 | 22.75 | 22.47 | -4.49% | 5,751,308 |
| Mar 27, 2025 | 23.89 | 24.09 | 23.38 | 23.82 | 23.53 | -0.54% | 3,634,764 |
| Mar 26, 2025 | 24.09 | 24.33 | 23.75 | 23.95 | 23.65 | -1.20% | 3,485,458 |
| Mar 25, 2025 | 24.04 | 24.40 | 23.96 | 24.24 | 23.94 | 1.21% | 2,510,251 |
| Mar 24, 2025 | 23.59 | 24.32 | 23.48 | 23.95 | 23.65 | 2.05% | 3,679,489 |
| Mar 21, 2025 | 22.91 | 23.53 | 22.83 | 23.47 | 23.18 | 1.87% | 8,210,552 |
| Mar 20, 2025 | 22.91 | 23.44 | 22.90 | 23.04 | 22.76 | -0.17% | 3,291,431 |
| Mar 19, 2025 | 22.78 | 23.32 | 22.68 | 23.08 | 22.80 | 1.99% | 3,021,677 |
| Mar 18, 2025 | 22.87 | 22.96 | 22.45 | 22.63 | 22.35 | -1.82% | 2,898,397 |
| Mar 17, 2025 | 22.61 | 23.26 | 22.61 | 23.05 | 22.77 | 1.68% | 3,789,210 |
| Mar 14, 2025 | 22.15 | 22.69 | 22.09 | 22.67 | 22.39 | 3.85% | 3,975,159 |
| Mar 13, 2025 | 22.49 | 22.78 | 21.66 | 21.83 | 21.56 | -3.06% | 5,331,668 |
| Mar 12, 2025 | 22.91 | 23.05 | 22.22 | 22.52 | 22.24 | -0.79% | 4,200,857 |
| Mar 11, 2025 | 24.36 | 24.38 | 21.95 | 22.70 | 22.42 | -6.93% | 11,083,092 |
| Mar 10, 2025 | 24.80 | 24.99 | 24.26 | 24.39 | 24.09 | -3.33% | 4,993,935 |
| Mar 7, 2025 | 23.62 | 25.36 | 23.59 | 25.23 | 24.92 | 6.23% | 6,599,414 |
| Mar 6, 2025 | 23.00 | 24.13 | 22.96 | 23.75 | 23.46 | 2.24% | 5,662,855 |
| Mar 5, 2025 | 24.00 | 24.00 | 22.92 | 23.23 | 22.94 | -1.78% | 5,263,826 |
| Mar 4, 2025 | 23.55 | 24.10 | 23.09 | 23.65 | 23.36 | -1.62% | 4,257,241 |
| Mar 3, 2025 | 24.31 | 24.68 | 23.88 | 24.04 | 23.74 | -0.62% | 3,818,659 |