Sirius XM Holdings Inc Historical Data - SRXM34 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Sirius XM Holdings Inc (SRXM34)
Sirius XM Holdings Inc (SRXM34) Historical

Sirius XM Holdings Inc (SRXM34)

21.38

1.34

( 6.69% )

Updated: 14:00:37

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.65	3.1355523396	20.73	21.38	20.04	375	20.20909333	DR
4	6.67	45.3433038749	14.71	21.38	14.71	365	18.83547797	DR
12	5.54	34.9747474747	15.84	21.38	13	1051	14.76300134	DR
26	-5.18	-19.5030120482	26.56	26.56	13	575	14.92262619	DR
52	-18.62	-46.55	40	40	13	467	18.09665547	DR
156	-11.74	-35.4468599034	33.12	40	13	441	20.74562439	DR
260	-4.95	-18.799848082	26.33	40	13	732	25.42503919	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721770200	20.04	0	0.00	20.04	20.04	20.04	0
1721683800	20.04	0	0.00	20.04	20.04	20.04	0
1721424600	20.04	0	0.00	20.04	20.04	20.04	0
1721338200	20.04	-0.17	-0.84	20.04	20.04	20.04	4
1721251800	20.21	-1.17	-5.47	20.73	20.73	20.21	746
1721165340	21.38	1.37	6.85	21.38	21.38	21.38	9
1721079000	20.01	0	0.00	20.01	20.01	20.01	0
1720819800	20.01	-0.07	-0.35	20.01	20.01	20.01	1
1720733400	20.08	0.46	2.34	19.03	20.08	19.03	1615
1720647000	19.62	-0.28	-1.41	18.53	19.62	18.53	6
1720560540	19.9	-0.1	-0.50	19.9	19.9	19.9	1
1720474200	20	-0.12	-0.60	20.99	20.99	20	117
1720215000	20.12	1.04	5.45	19	20.13	19	1302
1720128600	19.08	0	0.00	19.08	19.08	19.08	0
1720042200	19.08	2.65	16.13	16.43	19.08	16.43	412
1719955800	16.43	0.93	6.00	17	17	16.43	9
1719869400	15.5	-0.26	-1.65	15.5	15.5	15.5	10
1719610200	15.76	0.76	5.07	15.83	15.83	15.76	11
1719523800	15	0.28	1.90	15.07	15.22	15	583
1719437400	14.72	0.12	0.82	14.71	14.72	14.71	645
1719351000	14.6	-0.9	-5.81	14.79	14.82	14.21	714
1719264600	15.5	-0.93	-5.66	16.42	16.42	15.5	3008
1719005400	16.43	1.16	7.60	15.83	16.5	15.56	3165
1718918940	15.27	0.42	2.83	15	15.5	14.93	143
1718832600	14.85	0	0.00	14.85	14.85	14.85	0
1718746200	14.85	0.9	6.45	13.95	14.85	13.95	3370
1718659800	13.95	0	0.00	13.95	13.95	13.95	720
1718400600	13.95	0.53	3.95	13.95	13.95	13.95	1411
1718314200	13.42	-0.48	-3.45	13.42	13.42	13.42	8
1718227800	13.9	0.27	1.98	13.9	13.9	13.9	2990
1718141400	13.63	0	0.00	13.63	13.63	13.63	0
1718055000	13.63	0.63	4.85	13.75	13.9	13.63	2015
1717795800	13	-0.59	-4.34	13.69	13.69	13	51
1717709400	13.59	-0.32	-2.30	13.93	13.93	13.55	15333
1717622940	13.91	-0.01	-0.07	13.91	13.91	13.91	1
1717536600	13.92	-0.82	-5.56	14.2	14.2	13.91	5336
1717450200	14.74	-0.25	-1.67	14.74	14.74	14.74	1
1717191000	14.99	0.62	4.31	15.17	15.17	14.99	16
1717018140	14.37	0.06	0.42	14.31	14.37	14.31	52
1716931740	14.31	0.19	1.35	14.18	14.35	14.18	2011
1716845400	14.12	0	0.00	14.12	14.12	14.12	0
1716586200	14.12	0	0.00	14.12	14.12	14.12	0
1716499800	14.12	-0.42	-2.89	14.22	14.22	14.12	35
1716413340	14.54	-0.45	-3.00	14.99	14.99	14.49	190
1716327000	14.99	-0.26	-1.70	15.2	15.2	14.99	3
1716240600	15.25	-0.21	-1.36	15.3	15.35	15.25	77
1715981400	15.46	-0.15	-0.96	15.46	15.51	15.46	25
1715895000	15.61	-0.39	-2.44	15.66	15.66	15.59	47
1715808600	16	-0.59	-3.56	16.379999	16.379999	16	5
1715722200	16.59	0.41	2.53	16.59	16.59	16.59	1
1715635800	16.18	0.29	1.83	15.65	16.23	15.65	23
1715376600	15.89	0.05	0.32	16	16	15.89	2
1715290200	15.84	0	0.00	15.84	15.84	15.84	0
1715203800	15.84	0.47	3.06	15.84	15.84	15.84	12
1715117400	15.37	0	0.00	15.37	15.37	15.37	0
1715031000	15.37	0	0.00	15.37	15.37	15.37	0
1714771800	15.37	0	0.00	15.37	15.37	15.37	0
1714685400	15.37	0	0.00	15.37	15.37	15.37	0
1714512600	15.37	0	0.00	15.37	15.37	15.37	0
1714426200	15.37	0	0.00	15.37	15.37	15.37	0
1714167000	15.37	-0.15	-0.97	15.52	15.55	15.37	88
1714080540	15.52	-0.54	-3.36	15.52	15.54	15.5	50
1713963600	16.059999	0	0.00	16.059999	16.059999	16.059999	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions