Sirius XM Holdings Inc. (SIRI)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 3.9700 | 4.0200 | 3.6100 | 3.7200 | 3.7200 | 30,701,600 |
| 25 jul 2024 | 3.8800 | 4.1200 | 3.8500 | 3.9200 | 3.9200 | 37,347,600 |
| 24 jul 2024 | 3.7300 | 4.1200 | 3.7300 | 3.9900 | 3.9900 | 55,392,900 |
| 23 jul 2024 | 3.4200 | 3.8000 | 3.4100 | 3.8000 | 3.8000 | 31,615,600 |
| 22 jul 2024 | 3.4200 | 3.4900 | 3.3300 | 3.4900 | 3.4900 | 20,335,500 |
| 19 jul 2024 | 3.4300 | 3.4900 | 3.2200 | 3.4100 | 3.4100 | 41,679,100 |
| 18 jul 2024 | 3.7000 | 3.8500 | 3.4300 | 3.4600 | 3.4600 | 33,221,500 |
| 17 jul 2024 | 3.8000 | 3.9100 | 3.6400 | 3.8000 | 3.8000 | 48,263,900 |
| 16 jul 2024 | 3.8700 | 4.0600 | 3.8400 | 3.8800 | 3.8800 | 42,614,500 |
| 15 jul 2024 | 3.6700 | 3.9200 | 3.5600 | 3.8900 | 3.8900 | 40,363,900 |
| 12 jul 2024 | 3.6100 | 3.7300 | 3.5600 | 3.7100 | 3.7100 | 26,678,500 |
| 11 jul 2024 | 3.5200 | 3.7000 | 3.4500 | 3.6100 | 3.6100 | 41,051,600 |
| 10 jul 2024 | 3.4200 | 3.6900 | 3.4200 | 3.5100 | 3.5100 | 41,709,200 |
| 09 jul 2024 | 3.2500 | 3.4400 | 3.1200 | 3.4300 | 3.4300 | 50,683,100 |
| 08 jul 2024 | 3.9500 | 3.9600 | 3.1600 | 3.2500 | 3.2500 | 62,935,300 |
| 05 jul 2024 | 3.5100 | 4.1600 | 3.5000 | 3.7100 | 3.7100 | 121,212,800 |
| 03 jul 2024 | 3.1200 | 3.5500 | 3.1200 | 3.5300 | 3.5300 | 74,830,300 |
| 02 jul 2024 | 2.9100 | 3.1200 | 2.8900 | 3.1000 | 3.1000 | 53,759,000 |
| 01 jul 2024 | 2.8600 | 2.9300 | 2.8400 | 2.8800 | 2.8800 | 63,777,600 |
| 28 jun 2024 | 2.7500 | 2.8600 | 2.7400 | 2.8300 | 2.8300 | 82,207,200 |
| 27 jun 2024 | 2.7000 | 2.7500 | 2.6800 | 2.7300 | 2.7300 | 33,948,100 |
| 26 jun 2024 | 2.6500 | 2.7300 | 2.6300 | 2.7000 | 2.7000 | 55,350,500 |
| 25 jun 2024 | 2.7000 | 2.7100 | 2.6100 | 2.6600 | 2.6600 | 43,477,600 |
| 24 jun 2024 | 2.8600 | 2.8900 | 2.6600 | 2.6900 | 2.6900 | 61,800,900 |
| 21 jun 2024 | 2.9500 | 3.0300 | 2.9200 | 2.9300 | 2.9300 | 330,664,100 |
| 20 jun 2024 | 2.8400 | 2.9400 | 2.7600 | 2.9000 | 2.9000 | 38,834,000 |
| 18 jun 2024 | 2.6600 | 2.7700 | 2.6500 | 2.7700 | 2.7700 | 64,476,800 |
| 17 jun 2024 | 2.6300 | 2.6700 | 2.5500 | 2.6500 | 2.6500 | 45,854,400 |
| 14 jun 2024 | 2.5100 | 2.6300 | 2.4900 | 2.6100 | 2.6100 | 75,254,700 |
| 13 jun 2024 | 2.5900 | 2.6000 | 2.4500 | 2.5400 | 2.5400 | 48,283,100 |
| 12 jun 2024 | 2.6000 | 2.7100 | 2.5900 | 2.6400 | 2.6400 | 39,950,400 |
| 11 jun 2024 | 2.5400 | 2.5800 | 2.5100 | 2.5600 | 2.5600 | 15,650,800 |
| 10 jun 2024 | 2.5700 | 2.5900 | 2.5200 | 2.5300 | 2.5300 | 19,427,800 |
| 07 jun 2024 | 2.5600 | 2.6100 | 2.5200 | 2.5600 | 2.5600 | 23,765,300 |
| 06 jun 2024 | 2.5600 | 2.6000 | 2.5500 | 2.5900 | 2.5900 | 18,331,200 |
| 05 jun 2024 | 2.6500 | 2.6500 | 2.5500 | 2.5700 | 2.5700 | 25,483,000 |
| 04 jun 2024 | 2.7500 | 2.7500 | 2.5500 | 2.5900 | 2.5900 | 35,783,500 |
| 03 jun 2024 | 2.8100 | 2.8400 | 2.7500 | 2.7700 | 2.7700 | 19,596,100 |
| 31 may 2024 | 2.7400 | 2.9300 | 2.7200 | 2.8200 | 2.8200 | 101,093,300 |
| 30 may 2024 | 2.7400 | 2.7600 | 2.7300 | 2.7400 | 2.7400 | 19,937,200 |
| 29 may 2024 | 2.7500 | 2.7600 | 2.7100 | 2.7400 | 2.7400 | 16,866,500 |
| 28 may 2024 | 2.7500 | 2.7900 | 2.7300 | 2.7600 | 2.7600 | 17,259,900 |
| 24 may 2024 | 2.7400 | 2.7600 | 2.7000 | 2.7500 | 2.7500 | 19,826,200 |
| 23 may 2024 | 2.7900 | 2.8000 | 2.7200 | 2.7300 | 2.7300 | 33,796,100 |
| 22 may 2024 | 2.9000 | 2.9000 | 2.7900 | 2.8000 | 2.8000 | 33,034,700 |
| 21 may 2024 | 2.9900 | 3.0100 | 2.8900 | 2.8900 | 2.8900 | 24,206,000 |
| 20 may 2024 | 3.0100 | 3.0200 | 2.9600 | 2.9900 | 2.9900 | 17,450,600 |
| 17 may 2024 | 3.0300 | 3.0400 | 3.0000 | 3.0100 | 3.0100 | 17,744,600 |
| 16 may 2024 | 3.0600 | 3.0700 | 3.0200 | 3.0500 | 3.0500 | 14,882,600 |
| 15 may 2024 | 3.1900 | 3.2100 | 3.0300 | 3.0400 | 3.0400 | 23,556,100 |
| 14 may 2024 | 3.1500 | 3.2800 | 3.1400 | 3.1700 | 3.1700 | 20,833,600 |
| 13 may 2024 | 3.0900 | 3.1600 | 3.0600 | 3.1400 | 3.1400 | 16,651,500 |
| 10 may 2024 | 3.1000 | 3.1100 | 3.0100 | 3.0300 | 3.0300 | 8,854,400 |
| 09 may 2024 | 3.0700 | 3.0800 | 3.0400 | 3.0600 | 3.0600 | 9,318,000 |
| 09 may 2024 | 0.027 Dividendo | |||||
| 08 may 2024 | 3.1200 | 3.1200 | 3.0600 | 3.0800 | 3.0530 | 8,702,100 |
| 07 may 2024 | 3.1800 | 3.2100 | 3.1200 | 3.1300 | 3.1026 | 10,238,400 |
| 06 may 2024 | 3.1500 | 3.1900 | 3.1200 | 3.1800 | 3.1521 | 11,820,800 |
| 03 may 2024 | 3.0800 | 3.1400 | 3.0700 | 3.1200 | 3.0926 | 15,355,500 |
| 02 may 2024 | 3.0800 | 3.1200 | 3.0200 | 3.0500 | 3.0233 | 13,661,200 |
| 01 may 2024 | 2.9600 | 3.0900 | 2.9300 | 3.0500 | 3.0233 | 27,994,900 |
| 30 abr 2024 | 3.1000 | 3.1500 | 2.9200 | 2.9400 | 2.9142 | 42,229,400 |
| 29 abr 2024 | 3.0700 | 3.1900 | 3.0500 | 3.1700 | 3.1422 | 22,783,800 |
| 26 abr 2024 | 3.0000 | 3.0400 | 2.9700 | 3.0200 | 2.9935 | 31,221,400 |
| 25 abr 2024 | 3.1200 | 3.1400 | 2.9800 | 3.0200 | 2.9935 | 31,702,300 |
| 24 abr 2024 | 3.1800 | 3.1900 | 3.1300 | 3.1600 | 3.1323 | 17,842,100 |
| 23 abr 2024 | 3.1100 | 3.2100 | 3.1000 | 3.1600 | 3.1323 | 16,274,000 |
| 22 abr 2024 | 3.1100 | 3.1600 | 3.0800 | 3.1300 | 3.1026 | 15,334,700 |
| 19 abr 2024 | 3.0600 | 3.1200 | 3.0400 | 3.0900 | 3.0629 | 16,954,000 |
| 18 abr 2024 | 3.1100 | 3.1200 | 3.0400 | 3.0600 | 3.0332 | 11,549,700 |
| 17 abr 2024 | 3.1500 | 3.1900 | 3.0800 | 3.1000 | 3.0728 | 14,261,900 |
| 16 abr 2024 | 3.1800 | 3.1900 | 3.1100 | 3.1500 | 3.1224 | 13,668,900 |
| 15 abr 2024 | 3.2700 | 3.2700 | 3.1500 | 3.1800 | 3.1521 | 20,173,400 |
| 12 abr 2024 | 3.3400 | 3.3400 | 3.2000 | 3.2100 | 3.1819 | 26,882,900 |
| 11 abr 2024 | 3.3700 | 3.4100 | 3.3200 | 3.3400 | 3.3107 | 15,521,300 |
| 10 abr 2024 | 3.4200 | 3.4600 | 3.2700 | 3.3400 | 3.3107 | 29,491,300 |
| 09 abr 2024 | 3.3800 | 3.5000 | 3.3300 | 3.4500 | 3.4198 | 24,039,200 |
| 08 abr 2024 | 3.4900 | 3.5300 | 3.3600 | 3.3800 | 3.3504 | 24,516,800 |
| 05 abr 2024 | 3.5500 | 3.5600 | 3.4800 | 3.4900 | 3.4594 | 14,072,300 |
| 04 abr 2024 | 3.6200 | 3.6400 | 3.5500 | 3.5500 | 3.5189 | 20,268,600 |
| 03 abr 2024 | 3.6700 | 3.6900 | 3.5500 | 3.5700 | 3.5387 | 20,423,700 |
| 02 abr 2024 | 3.8800 | 3.8800 | 3.6800 | 3.6900 | 3.6577 | 15,707,800 |
| 01 abr 2024 | 3.9200 | 3.9900 | 3.8100 | 3.8300 | 3.7964 | 13,259,500 |
| 28 mar 2024 | 3.9200 | 3.9500 | 3.8600 | 3.8800 | 3.8460 | 11,991,400 |
| 27 mar 2024 | 3.8800 | 3.9200 | 3.8700 | 3.9000 | 3.8658 | 16,707,000 |
| 26 mar 2024 | 3.8900 | 3.9300 | 3.8600 | 3.8600 | 3.8262 | 14,737,000 |
| 25 mar 2024 | 3.8800 | 3.9500 | 3.8500 | 3.8900 | 3.8559 | 9,185,500 |
| 22 mar 2024 | 3.9100 | 3.9200 | 3.8300 | 3.8800 | 3.8460 | 15,556,800 |
| 21 mar 2024 | 3.9100 | 3.9300 | 3.8700 | 3.8800 | 3.8460 | 19,992,300 |
| 20 mar 2024 | 3.9700 | 3.9800 | 3.8300 | 3.8700 | 3.8361 | 20,162,800 |
| 19 mar 2024 | 4.0000 | 4.0300 | 3.9600 | 3.9900 | 3.9550 | 14,386,300 |
| 18 mar 2024 | 4.0700 | 4.0700 | 4.0000 | 4.0300 | 3.9947 | 11,453,500 |
| 15 mar 2024 | 4.1000 | 4.1300 | 4.0300 | 4.0500 | 4.0145 | 25,820,200 |
| 14 mar 2024 | 4.1400 | 4.1500 | 4.0200 | 4.0800 | 4.0442 | 19,928,000 |
| 13 mar 2024 | 4.1300 | 4.1900 | 4.1000 | 4.1400 | 4.1037 | 22,036,400 |
| 12 mar 2024 | 4.1400 | 4.1700 | 4.0100 | 4.1100 | 4.0740 | 22,458,400 |
| 11 mar 2024 | 4.1400 | 4.2200 | 4.1300 | 4.1700 | 4.1334 | 15,283,600 |
| 08 mar 2024 | 4.1500 | 4.2400 | 4.1200 | 4.1600 | 4.1235 | 16,129,700 |
| 07 mar 2024 | 4.2400 | 4.2500 | 4.1500 | 4.1800 | 4.1434 | 13,169,900 |
| 06 mar 2024 | 4.1600 | 4.2300 | 4.1000 | 4.1900 | 4.1533 | 19,702,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.