Sirius XM Inc. (SIRI)
22.73
-1.09 (-4.58%)
At close: Mar 28, 2025, 3:59 PM
22.74
0.02%
After-hours: Mar 28, 2025, 06:59 PM EDT
SIRI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 23.90 | 23.90 | 22.46 | 22.75 | -1.07 | -4.49% | 5,746,981 |
| Mar 27, 2025 | 23.89 | 24.09 | 23.38 | 23.82 | -0.13 | -0.54% | 3,634,800 |
| Mar 26, 2025 | 24.09 | 24.33 | 23.75 | 23.95 | -0.29 | -1.20% | 3,485,500 |
| Mar 25, 2025 | 24.04 | 24.40 | 23.96 | 24.24 | 0.29 | 1.21% | 2,510,300 |
| Mar 24, 2025 | 23.59 | 24.32 | 23.48 | 23.95 | 0.48 | 2.05% | 3,679,500 |
| Mar 21, 2025 | 22.91 | 23.53 | 22.83 | 23.47 | 0.43 | 1.87% | 8,210,600 |
| Mar 20, 2025 | 22.91 | 23.44 | 22.90 | 23.04 | -0.04 | -0.17% | 3,291,431 |
| Mar 19, 2025 | 22.78 | 23.32 | 22.68 | 23.08 | 0.45 | 1.99% | 3,021,700 |
| Mar 18, 2025 | 22.87 | 22.96 | 22.45 | 22.63 | -0.42 | -1.82% | 2,898,400 |
| Mar 17, 2025 | 22.61 | 23.26 | 22.61 | 23.05 | 0.38 | 1.68% | 3,789,210 |
| Mar 14, 2025 | 22.15 | 22.69 | 22.09 | 22.67 | 0.84 | 3.85% | 3,975,200 |
| Mar 13, 2025 | 22.49 | 22.78 | 21.66 | 21.83 | -0.69 | -3.06% | 5,331,700 |
| Mar 12, 2025 | 22.91 | 23.05 | 22.22 | 22.52 | -0.18 | -0.79% | 4,200,900 |
| Mar 11, 2025 | 24.36 | 24.38 | 21.95 | 22.70 | -1.69 | -6.93% | 11,083,100 |
| Mar 10, 2025 | 24.80 | 24.99 | 24.26 | 24.39 | -0.84 | -3.33% | 5,182,529 |
| Mar 7, 2025 | 23.62 | 25.36 | 23.59 | 25.23 | 1.48 | 6.23% | 6,599,414 |
| Mar 6, 2025 | 23.00 | 24.13 | 22.96 | 23.75 | 0.52 | 2.24% | 5,662,900 |
| Mar 5, 2025 | 24.00 | 24.00 | 22.92 | 23.23 | -0.42 | -1.78% | 5,263,826 |
| Mar 4, 2025 | 23.55 | 24.10 | 23.09 | 23.65 | -0.39 | -1.62% | 4,257,241 |
| Mar 3, 2025 | 24.31 | 24.68 | 23.88 | 24.04 | -0.15 | -0.62% | 3,818,700 |
| Feb 28, 2025 | 23.73 | 24.53 | 23.58 | 24.19 | 0.27 | 1.13% | 3,847,500 |
| Feb 27, 2025 | 24.15 | 24.53 | 23.81 | 23.92 | -0.21 | -0.87% | 3,276,613 |
| Feb 26, 2025 | 24.55 | 24.68 | 23.94 | 24.13 | -0.38 | -1.55% | 3,616,000 |
| Feb 25, 2025 | 25.02 | 25.26 | 24.26 | 24.51 | -0.49 | -1.96% | 4,112,906 |
| Feb 24, 2025 | 24.92 | 25.67 | 24.84 | 25.00 | 0.25 | 1.01% | 4,153,300 |
| Feb 21, 2025 | 25.32 | 25.37 | 24.52 | 24.75 | -0.44 | -1.75% | 4,939,027 |
| Feb 20, 2025 | 25.25 | 25.74 | 25.11 | 25.19 | -0.01 | -0.04% | 3,555,711 |
| Feb 19, 2025 | 26.14 | 26.14 | 24.97 | 25.20 | -1.32 | -4.98% | 6,151,932 |
| Feb 18, 2025 | 27.38 | 27.41 | 26.39 | 26.52 | -0.59 | -2.18% | 5,348,700 |
| Feb 14, 2025 | 26.67 | 27.16 | 26.55 | 27.11 | 0.67 | 2.53% | 5,031,728 |
| Feb 13, 2025 | 25.86 | 26.74 | 25.70 | 26.44 | 0.63 | 2.44% | 4,955,830 |
| Feb 12, 2025 | 25.65 | 26.12 | 25.36 | 25.81 | -0.13 | -0.50% | 4,493,500 |
| Feb 11, 2025 | 25.50 | 26.21 | 25.09 | 25.94 | 0.08 | 0.31% | 5,073,700 |
| Feb 10, 2025 | 25.59 | 26.58 | 25.27 | 25.86 | 0.42 | 1.65% | 5,584,244 |
| Feb 7, 2025 | 25.84 | 25.84 | 25.09 | 25.44 | -0.47 | -1.81% | 5,654,400 |
| Feb 6, 2025 | 26.00 | 26.33 | 25.48 | 25.91 | 0.12 | 0.47% | 8,119,228 |
| Feb 5, 2025 | 24.82 | 25.83 | 24.46 | 25.79 | 1.17 | 4.75% | 8,692,419 |
| Feb 4, 2025 | 24.82 | 24.83 | 24.06 | 24.62 | 0.62 | 2.58% | 10,058,131 |
| Feb 3, 2025 | 23.39 | 24.23 | 22.87 | 24.00 | -0.01 | -0.04% | 8,417,300 |
| Jan 31, 2025 | 23.27 | 24.14 | 23.13 | 24.01 | 0.90 | 3.89% | 10,841,400 |
| Jan 30, 2025 | 21.99 | 23.46 | 21.99 | 23.11 | 1.27 | 5.82% | 12,564,543 |
| Jan 29, 2025 | 22.00 | 22.32 | 21.66 | 21.84 | -0.22 | -1.00% | 6,166,700 |
| Jan 28, 2025 | 21.91 | 22.18 | 21.71 | 22.06 | 0.17 | 0.78% | 4,031,728 |
| Jan 27, 2025 | 21.68 | 22.07 | 21.45 | 21.89 | -0.07 | -0.32% | 4,682,240 |
| Jan 24, 2025 | 22.15 | 22.25 | 21.80 | 21.96 | -0.17 | -0.77% | 3,889,700 |
| Jan 23, 2025 | 22.12 | 22.22 | 21.82 | 22.13 | 0.03 | 0.14% | 4,312,600 |
| Jan 22, 2025 | 22.21 | 22.39 | 21.82 | 22.10 | -0.09 | -0.41% | 4,249,222 |
| Jan 21, 2025 | 22.48 | 22.80 | 22.13 | 22.19 | -0.08 | -0.36% | 3,572,000 |
| Jan 17, 2025 | 22.13 | 22.30 | 21.88 | 22.27 | 0.34 | 1.55% | 4,156,800 |
| Jan 16, 2025 | 21.48 | 21.97 | 21.40 | 21.93 | 0.37 | 1.72% | 3,380,700 |