Historical Data for Sirius XM Holdings Inc. (SIRI)

$ 7.24   -0.10 (-1.36%) Volume: 16.89m 4:00 PM EST Feb 21, 2020
After Hours:  $ 7.25   0.01 (+0.14%) Volume: 576.62k 7:51 PM EST Feb 21, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/21/20 7.33 7.34 7.23 7.24 16.89m -0.10 -1.36% 7.24 122.89m 28,861
02/20/20 7.28 7.40 7.25 7.34 17.59m 0.09 1.24% 7.34 129m 37,389
02/19/20 7.22 7.31 7.21 7.25 20.39m 0.01 0.14% 7.25 148.2m 29,596
02/18/20 7.19 7.24 7.18 7.24 13.63m 0.03 0.42% 7.24 98.23m 27,432
02/14/20 7.23 7.25 7.20 7.21 12.27m -0.02 -0.28% 7.21 88.59m 23,945
02/13/20 7.21 7.245 7.20 7.23 10.57m 0.02 0.28% 7.23 76.39m 24,561
02/12/20 7.17 7.23 7.17 7.21 14.61m 0.05 0.70% 7.21 105.36m 27,670
02/11/20 7.20 7.22 7.16 7.16 16.6m -0.026687 -0.37% 7.16 119.22m 29,886
02/10/20 7.13 7.20 7.1185 7.20 14.25m 0.089833 1.27% 7.1867 102.15m 31,899
02/07/20 7.14 7.16 7.09 7.11 15.39m -0.079852 -1.11% 7.0969 109.64m 29,225
02/06/20 7.18 7.25 7.165 7.19 13.39m 0.019963 0.28% 7.1767 96.44m 30,190
02/05/20 7.25 7.29 7.17 7.17 19.05m -0.039926 -0.55% 7.1567 137.44m 38,525
02/04/20 7.22 7.30 7.14 7.21 20.75m 0.039926 0.56% 7.1967 149.78m 41,106
02/03/20 7.10 7.20 7.08 7.17 23.25m 0.099815 1.41% 7.1567 166.59m 49,240
01/31/20 7.16 7.22 7.05 7.07 18.44m -0.119778 -1.67% 7.0569 130.89m 39,781
01/30/20 7.05 7.19 7.02 7.19 21.91m 0.109797 1.55% 7.1767 156m 36,492
01/29/20 7.12 7.13 7.05 7.08 15.91m -0.049908 -0.70% 7.0669 112.64m 30,853
01/28/20 7.13 7.16 7.10 7.13 19.48m 0.014973 0.21% 7.1168 139m 31,548
01/27/20 7.06 7.14 7.02 7.115 18.85m 0.00499 0.07% 7.1018 133.67m 37,001
01/24/20 7.15 7.18 7.05 7.11 18.14m -0.049907 -0.70% 7.0969 129.07m 33,291
01/23/20 7.17 7.18 7.08 7.16 18.26m -0.039926 -0.56% 7.1468 130.19m 32,088
01/22/20 7.16 7.21 7.12 7.20 29m 0.049907 0.70% 7.1867 207.96m 38,827