Sirius XM Holdings Inc. Common Stockのデータ

Sirius XM Holdings Inc. Common Stockの基本情報

名前 Sirius XM Holdings Inc. Common Stock
ティッカー SIRI
国 United States
上場年 nan
セクター Consumer Services

Sirius XM Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 6.11 5.95 6.09 5.99 21832700.0 5.99
2021-02-12 6.13 6.02 6.1 6.09 18559500.0 6.09
2021-02-11 6.12 6.01 6.09 6.11 23036300.0 6.11
2021-02-10 6.16 6.02 6.06 6.07 30634700.0 6.07
2021-02-09 6.1 5.99 6.07 6.06 36586400.0 6.06
2021-02-08 6.19 6.03 6.14 6.06 30032200.0 6.05
2021-02-05 6.18 6.08 6.12 6.11 29497700.0 6.09
2021-02-04 6.18 6.07 6.15 6.12 26160000.0 6.1
2021-02-03 6.28 6.13 6.15 6.18 30116600.0 6.16
2021-02-02 6.31 5.98 6.29 6.2 41944700.0 6.18
2021-02-01 6.4 6.16 6.35 6.26 28155000.0 6.24
2021-01-29 6.76 6.24 6.42 6.26 41425800.0 6.24
2021-01-28 6.92 6.38 6.83 6.4 67769800.0 6.38
2021-01-27 8.14 6.75 6.77 6.87 147331000.0 6.85
2021-01-26 6.59 6.05 6.07 6.55 53133700.0 6.53
2021-01-25 6.15 5.96 5.97 6.06 33841000.0 6.05
2021-01-22 6.0 5.87 5.96 5.97 19289200.0 5.96
2021-01-21 6.04 5.88 5.93 5.99 20873400.0 5.98
2021-01-20 6.0 5.85 5.94 5.96 24827100.0 5.95
2021-01-19 6.01 5.8 5.83 5.95 29451900.0 5.94
2021-01-15 5.87 5.75 5.82 5.8 23586300.0 5.79
2021-01-14 5.96 5.82 5.93 5.83 28425600.0 5.82
2021-01-13 5.93 5.76 5.86 5.89 39399600.0 5.88
2021-01-12 5.99 5.87 5.94 5.88 31597900.0 5.87
2021-01-11 6.02 5.89 5.93 5.94 35523000.0 5.93
2021-01-08 6.39 5.91 6.39 5.91 63401600.0 5.9
2021-01-07 6.51 6.38 6.5 6.42 30891600.0 6.4
2021-01-06 6.53 6.23 6.24 6.52 37326600.0 6.5
2021-01-05 6.28 6.12 6.12 6.24 28811900.0 6.22
2021-01-04 6.39 6.12 6.39 6.17 35205100.0 6.15
2020-12-31 6.43 6.32 6.43 6.37 12468200.0 6.35
2020-12-30 6.49 6.38 6.39 6.41 15742700.0 6.39
2020-12-29 6.42 6.31 6.33 6.41 17529000.0 6.39
2020-12-28 6.38 6.27 6.3 6.35 14970000.0 6.33
2020-12-24 6.32 6.25 6.27 6.31 5567400.0 6.29
2020-12-23 6.31 6.25 6.28 6.27 18910800.0 6.25
2020-12-22 6.32 6.24 6.28 6.27 13504500.0 6.25
2020-12-21 6.33 6.17 6.25 6.31 21376400.0 6.29
2020-12-18 6.43 6.27 6.4 6.31 38941600.0 6.29
2020-12-17 6.42 6.32 6.4 6.38 18549200.0 6.36
2020-12-16 6.41 6.34 6.39 6.37 13773700.0 6.35
2020-12-15 6.41 6.3 6.35 6.39 11403400.0 6.37
2020-12-14 6.45 6.31 6.45 6.33 17320400.0 6.31
2020-12-11 6.45 6.36 6.4 6.42 19912800.0 6.4
2020-12-10 6.42 6.32 6.39 6.39 24764500.0 6.37
2020-12-09 6.73 6.38 6.67 6.41 29539600.0 6.39
2020-12-08 6.68 6.51 6.63 6.61 46046400.0 6.59
2020-12-07 6.57 6.33 6.35 6.52 22031100.0 6.5
2020-12-04 6.49 6.33 6.42 6.34 19229000.0 6.32
2020-12-03 6.48 6.38 6.42 6.43 21770500.0 6.41
2020-12-02 6.52 6.42 6.51 6.43 17445600.0 6.41
2020-12-01 6.6 6.48 6.51 6.52 25416000.0 6.5
2020-11-30 6.54 6.4 6.53 6.49 24360800.0 6.47
2020-11-27 6.63 6.5 6.5 6.55 10885900.0 6.53
2020-11-25 6.55 6.34 6.54 6.47 25936300.0 6.45
2020-11-24 6.66 6.54 6.62 6.55 19258000.0 6.53
2020-11-23 6.6 6.43 6.44 6.56 21811900.0 6.54
2020-11-20 6.46 6.36 6.38 6.42 15547800.0 6.4
2020-11-19 6.44 6.26 6.27 6.41 19697900.0 6.39
2020-11-18 6.48 6.31 6.43 6.32 20547700.0 6.3
2020-11-17 6.46 6.28 6.28 6.41 17475200.0 6.39
2020-11-16 6.39 6.3 6.34 6.37 20301200.0 6.35
2020-11-13 6.29 6.14 6.15 6.27 19989800.0 6.25
2020-11-12 6.21 6.04 6.15 6.11 21985800.0 6.09
2020-11-11 6.26 6.01 6.06 6.18 22700500.0 6.16
2020-11-10 6.14 5.96 5.97 5.99 31737300.0 5.98
2020-11-09 6.32 6.05 6.25 6.05 28739500.0 6.04
2020-11-06 6.1 6.01 6.06 6.03 21434700.0 6.02
2020-11-05 6.11 5.91 5.92 6.09 23957300.0 6.07
2020-11-04 5.94 5.79 5.88 5.89 26095700.0 5.86
2020-11-03 5.91 5.81 5.82 5.82 26780900.0 5.79
2020-11-02 5.88 5.74 5.79 5.78 21972500.0 5.75
2020-10-30 5.84 5.7 5.77 5.73 22298400.0 5.7
2020-10-29 5.88 5.67 5.68 5.83 26871000.0 5.8
2020-10-28 5.86 5.69 5.84 5.7 23682400.0 5.67
2020-10-27 5.93 5.76 5.85 5.91 20521500.0 5.88
2020-10-26 5.98 5.78 5.93 5.79 24029800.0 5.76
2020-10-23 6.04 5.9 6.0 5.98 21719300.0 5.95
2020-10-22 6.03 5.82 6.01 5.99 31411000.0 5.96
2020-10-21 5.92 5.78 5.83 5.86 32505000.0 5.83
2020-10-20 5.86 5.76 5.82 5.8 19840800.0 5.77
2020-10-19 5.89 5.72 5.84 5.73 21310300.0 5.7
2020-10-16 5.87 5.8 5.84 5.84 28474800.0 5.81
2020-10-15 5.86 5.74 5.78 5.84 29180900.0 5.81
2020-10-14 5.93 5.81 5.89 5.84 19640500.0 5.81
2020-10-13 5.98 5.84 5.91 5.89 29310100.0 5.86
2020-10-12 5.95 5.85 5.87 5.91 27179200.0 5.88
2020-10-09 6.03 5.84 5.97 5.84 21088200.0 5.81
2020-10-08 5.98 5.76 5.91 5.96 33311400.0 5.93
2020-10-07 5.89 5.75 5.77 5.82 32560300.0 5.79
2020-10-06 5.67 5.53 5.6 5.56 27371700.0 5.53
2020-10-05 5.66 5.52 5.59 5.61 21901400.0 5.58
2020-10-02 5.66 5.5 5.52 5.56 31952100.0 5.53
2020-10-01 5.66 5.38 5.4 5.65 43271800.0 5.62
2020-09-30 5.44 5.27 5.28 5.36 28072500.0 5.33
2020-09-29 5.32 5.19 5.3 5.25 17844500.0 5.22
2020-09-28 5.32 5.2 5.2 5.29 22137700.0 5.26
2020-09-25 5.18 5.01 5.05 5.12 25048500.0 5.09
2020-09-24 5.13 4.95 4.97 5.1 25502000.0 5.07
2020-09-23 5.2 5.01 5.15 5.02 24206000.0 4.99
2020-09-22 5.2 5.04 5.13 5.13 33312600.0 5.1
2020-09-21 5.11 5.0 5.07 5.11 30160800.0 5.08
2020-09-18 5.32 5.13 5.3 5.16 49431200.0 5.13
2020-09-17 5.37 5.27 5.32 5.31 34323800.0 5.28
2020-09-16 5.51 5.37 5.42 5.4 41297500.0 5.37
2020-09-15 5.59 5.33 5.59 5.36 46834400.0 5.33
2020-09-14 5.67 5.51 5.51 5.64 29251300.0 5.61
2020-09-11 5.62 5.45 5.59 5.48 26112900.0 5.45
2020-09-10 5.77 5.53 5.69 5.58 31233900.0 5.55
2020-09-09 5.74 5.57 5.66 5.71 29788000.0 5.68
2020-09-08 5.72 5.59 5.7 5.62 32394900.0 5.59
2020-09-04 5.83 5.66 5.8 5.72 24106800.0 5.69
2020-09-03 5.99 5.73 5.94 5.76 33941600.0 5.73
2020-09-02 5.96 5.81 5.82 5.93 35495700.0 5.9
2020-09-01 5.85 5.79 5.83 5.83 22520400.0 5.8
2020-08-31 5.92 5.85 5.91 5.87 18814200.0 5.84
2020-08-28 5.98 5.9 5.92 5.96 17721200.0 5.93
2020-08-27 5.96 5.85 5.85 5.9 22569800.0 5.87
2020-08-26 5.87 5.8 5.81 5.83 15294000.0 5.8
2020-08-25 5.89 5.78 5.87 5.86 17489900.0 5.83
2020-08-24 5.87 5.78 5.82 5.85 20255500.0 5.82
2020-08-21 5.82 5.75 5.79 5.82 21217800.0 5.79
2020-08-20 5.84 5.77 5.82 5.83 18622000.0 5.8
2020-08-19 5.98 5.85 5.97 5.87 15605700.0 5.84
2020-08-18 6.01 5.93 5.97 5.95 14578400.0 5.92
2020-08-17 6.02 5.92 6.0 6.0 21606900.0 5.97
2020-08-14 6.05 5.97 6.01 5.98 15346000.0 5.95
2020-08-13 6.12 6.0 6.08 6.01 16563000.0 5.98
2020-08-12 6.2 6.05 6.06 6.09 21154200.0 6.06
2020-08-11 6.15 6.02 6.02 6.05 27783400.0 6.02
2020-08-10 6.02 5.9 5.94 6.01 17325200.0 5.98
2020-08-07 5.99 5.88 5.88 5.98 18089700.0 5.95
2020-08-06 5.95 5.86 5.9 5.92 17973300.0 5.89
2020-08-05 5.97 5.89 5.94 5.91 17994300.0 5.87
2020-08-04 5.99 5.84 5.85 5.92 21432500.0 5.88
2020-08-03 5.93 5.81 5.87 5.87 21193300.0 5.83
2020-07-31 5.93 5.75 5.85 5.88 35190000.0 5.84
2020-07-30 6.2 5.82 6.07 5.87 52706100.0 5.83
2020-07-29 6.02 5.87 5.97 5.91 27449800.0 5.87
2020-07-28 6.06 5.92 6.05 5.95 18707100.0 5.91
2020-07-27 5.99 5.84 5.9 5.99 20470100.0 5.95
2020-07-24 5.95 5.85 5.9 5.91 19196600.0 5.87
2020-07-23 5.97 5.85 5.93 5.89 19364500.0 5.85
2020-07-22 5.98 5.86 5.91 5.94 20668900.0 5.9
2020-07-21 6.03 5.85 5.86 5.87 23950200.0 5.83
2020-07-20 5.92 5.76 5.89 5.82 20047700.0 5.78
2020-07-17 5.98 5.89 5.94 5.89 23128600.0 5.85
2020-07-16 5.98 5.87 5.95 5.95 19878500.0 5.91
2020-07-15 6.02 5.76 5.76 6.01 39096100.0 5.97
2020-07-14 5.69 5.51 5.52 5.66 29249800.0 5.62
2020-07-13 5.78 5.59 5.69 5.59 22869100.0 5.55
2020-07-10 5.72 5.61 5.65 5.7 18971600.0 5.66
2020-07-09 5.82 5.59 5.78 5.63 19778600.0 5.59
2020-07-08 5.82 5.7 5.78 5.78 20448400.0 5.74
2020-07-07 5.91 5.78 5.9 5.79 22287700.0 5.75
2020-07-06 5.96 5.85 5.9 5.87 21656200.0 5.83
2020-07-02 5.98 5.83 5.98 5.84 24056200.0 5.8
2020-07-01 5.96 5.79 5.88 5.89 26157600.0 5.85
2020-06-30 5.89 5.65 5.69 5.87 36890900.0 5.83
2020-06-29 5.73 5.55 5.57 5.7 23508900.0 5.66
2020-06-26 5.81 5.52 5.8 5.54 49865900.0 5.5
2020-06-25 5.84 5.66 5.74 5.82 27065700.0 5.78
2020-06-24 5.89 5.71 5.89 5.78 32398800.0 5.74
2020-06-23 6.07 5.88 6.01 5.9 29922800.0 5.86
2020-06-22 6.0 5.87 5.95 5.96 23603300.0 5.92
2020-06-19 6.17 5.94 6.12 5.96 43943600.0 5.92
2020-06-18 6.09 5.97 6.01 6.06 21462900.0 6.02
2020-06-17 6.1 6.0 6.04 6.02 18052900.0 5.98
2020-06-16 6.19 5.92 6.18 6.04 26132800.0 6.0
2020-06-15 6.02 5.79 5.81 5.99 27087800.0 5.95
2020-06-12 6.06 5.8 6.02 5.94 33632700.0 5.9
2020-06-11 6.09 5.81 6.06 5.85 30558300.0 5.81
2020-06-10 6.35 6.09 6.34 6.22 28889700.0 6.18
2020-06-09 6.46 6.3 6.44 6.33 23545400.0 6.28
2020-06-08 6.58 6.46 6.57 6.52 32546900.0 6.47
2020-06-05 6.73 6.46 6.68 6.51 37423100.0 6.46
2020-06-04 6.5 6.21 6.24 6.45 57404900.0 6.4
2020-06-03 6.29 6.02 6.04 6.25 41905600.0 6.2
2020-06-02 6.05 5.93 6.04 5.98 34274200.0 5.94
2020-06-01 6.0 5.81 5.82 5.97 33708200.0 5.93
2020-05-29 5.86 5.57 5.66 5.82 62455300.0 5.78
2020-05-28 5.79 5.64 5.79 5.68 38508700.0 5.64
2020-05-27 5.84 5.64 5.65 5.78 48189100.0 5.74
2020-05-26 5.52 5.32 5.44 5.48 38737900.0 5.44
2020-05-22 5.35 5.17 5.21 5.31 39030000.0 5.27
2020-05-21 5.23 5.06 5.23 5.2 51877700.0 5.16
2020-05-20 5.51 5.19 5.48 5.23 49101700.0 5.19
2020-05-19 5.57 5.42 5.54 5.45 36371600.0 5.41
2020-05-18 5.64 5.44 5.49 5.51 44313900.0 5.47
2020-05-15 5.34 5.18 5.25 5.34 26040700.0 5.3
2020-05-14 5.31 5.01 5.16 5.29 56935200.0 5.25
2020-05-13 5.48 5.11 5.42 5.22 42759500.0 5.18
2020-05-12 5.68 5.41 5.66 5.43 32093600.0 5.39
2020-05-11 5.71 5.59 5.7 5.66 25272900.0 5.62
2020-05-08 5.75 5.57 5.62 5.75 29630900.0 5.71
2020-05-07 5.71 5.5 5.64 5.52 36647100.0 5.48
2020-05-06 5.77 5.62 5.76 5.66 26369600.0 5.61
2020-05-05 5.8 5.67 5.79 5.74 24739600.0 5.69
2020-05-04 5.83 5.61 5.75 5.75 24190800.0 5.7
2020-05-01 5.83 5.68 5.8 5.8 24117400.0 5.74
2020-04-30 6.0 5.8 5.92 5.91 24073200.0 5.85
2020-04-29 6.03 5.87 5.92 5.92 32119300.0 5.86
2020-04-28 6.02 5.58 5.89 5.76 34013900.0 5.71
2020-04-27 5.69 5.5 5.51 5.61 21963800.0 5.56
2020-04-24 5.54 5.29 5.46 5.51 31043200.0 5.46
2020-04-23 5.57 5.11 5.11 5.37 51892100.0 5.32
2020-04-22 5.13 5.03 5.13 5.05 18532500.0 5.0
2020-04-21 5.17 4.97 5.13 5.0 20590900.0 4.95
2020-04-20 5.33 5.17 5.2 5.22 17474300.0 5.17
2020-04-17 5.43 5.2 5.41 5.29 18197000.0 5.24
2020-04-16 5.38 5.22 5.32 5.3 22855400.0 5.25
2020-04-15 5.34 5.2 5.32 5.3 21001600.0 5.25
2020-04-14 5.44 5.14 5.17 5.42 24209300.0 5.37
2020-04-13 5.23 4.95 5.22 5.12 18438300.0 5.07
2020-04-09 5.38 5.15 5.24 5.25 21788400.0 5.2
2020-04-08 5.21 4.92 4.99 5.17 17521300.0 5.12
2020-04-07 5.1 4.82 4.92 4.91 28279100.0 4.86
2020-04-06 4.85 4.68 4.72 4.79 24069200.0 4.74
2020-04-03 4.76 4.41 4.73 4.48 20780700.0 4.44
2020-04-02 4.85 4.51 4.59 4.75 23163200.0 4.7
2020-04-01 4.91 4.6 4.76 4.64 26473100.0 4.6
2020-03-31 5.12 4.8 4.84 4.94 29402000.0 4.89
2020-03-30 5.08 4.76 4.96 4.81 34793000.0 4.76
2020-03-27 5.06 4.9 5.04 4.93 24632800.0 4.88
2020-03-26 5.35 5.07 5.07 5.2 27208100.0 5.15
2020-03-25 5.32 4.92 4.98 5.05 27040100.0 5.0
2020-03-24 4.98 4.7 4.8 4.98 50657800.0 4.93
2020-03-23 4.6 4.11 4.38 4.52 58213800.0 4.48
2020-03-20 4.93 4.41 4.8 4.44 58310800.0 4.4
2020-03-19 4.92 4.51 4.67 4.79 40726600.0 4.74
2020-03-18 5.23 4.53 5.15 4.75 58495300.0 4.7
2020-03-17 5.48 4.89 5.15 5.43 44691600.0 5.38
2020-03-16 5.73 4.98 5.24 5.08 47077000.0 5.03
2020-03-13 5.9 5.44 5.78 5.9 41060800.0 5.84
2020-03-12 5.95 5.28 5.66 5.56 40210000.0 5.51
2020-03-11 6.26 5.96 6.12 6.05 36447900.0 5.99
2020-03-10 6.34 5.96 6.16 6.33 41116900.0 6.27
2020-03-09 6.27 5.97 6.16 6.04 41161800.0 5.98
2020-03-06 6.55 6.33 6.36 6.44 33961700.0 6.38
2020-03-05 6.68 6.46 6.48 6.64 38219700.0 6.58
2020-03-04 6.66 6.56 6.57 6.65 22911300.0 6.59
2020-03-03 6.7 6.42 6.48 6.48 37680000.0 6.42
2020-03-02 6.55 6.26 6.28 6.55 37938700.0 6.49
2020-02-28 6.43 6.2 6.3 6.34 55314000.0 6.28
2020-02-27 6.75 6.45 6.7 6.46 54696200.0 6.4
2020-02-26 7.04 6.78 7.0 6.79 40379900.0 6.73
2020-02-25 7.11 6.95 7.08 6.98 36293100.0 6.91
2020-02-24 7.22 7.04 7.16 7.04 31409100.0 6.97
2020-02-21 7.34 7.23 7.33 7.24 16891300.0 7.17
2020-02-20 7.4 7.25 7.28 7.34 17588500.0 7.27
2020-02-19 7.31 7.21 7.22 7.25 20385600.0 7.18
2020-02-18 7.24 7.18 7.19 7.24 13622500.0 7.17