Sirius XM Holdings Inc Historical Data - SRXM34 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Sirius XM Holdings Inc (SRXM34)

15.37

-0.15

(-0.97%)

Closed April 28 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.75	-4.65260545906	16.12	16.12	15.37	28	15.56909091	DR
4	-4.19	-21.4212678937	19.56	19.56	15.37	29	17.3400978	DR
12	-10.04	-39.5120031484	25.41	25.41	15.37	36	18.96819479	DR
26	-6.45	-29.5600366636	21.82	27.7	15.37	141	24.63221699	DR
52	-2.23	-12.6704545455	17.6	40	15.37	238	25.71493609	DR
156	-19.53	-55.9598853868	34.9	40	15.37	258	28.10218579	DR
260	-7.19	-31.8705673759	22.56	40	15.37	678	28.68126675	DR

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713994200	16.059999	0	0.00	16.059999	16.059999	16.059999	0
1713907800	16.059999	0	0.00	16.059999	16.059999	16.059999	0
1713821400	16.059999	0	0.00	16.059999	16.059999	16.059999	0
1713562200	16.059999	-0.06	-0.37	16.12	16.12	16.059999	5
1713475800	16.12	-0.1	-0.62	16.219999	16.219999	16.12	2
1713389400	16.219999	-0.34	-2.05	16.39	16.39	16.219999	25
1713302940	16.559999	0	0.00	16.559999	16.559999	16.559999	1
1713216600	16.559999	0	0.00	16.559999	16.559999	16.559999	0
1712957400	16.559999	-0.2	-1.19	16.76	16.76	16.559999	16
1712870940	16.76	0	0.00	16.76	16.76	16.76	0
1712784540	16.76	-0.2	-1.18	16.96	16.96	16.75	13
1712698140	16.96	-0.35	-2.02	17.31	17.31	16.95	28
1712611740	17.31	-0.42	-2.37	17.75	17.75	17.31	143
1712352600	17.73	-0.35	-1.94	17.73	17.73	17.73	5
1712266140	18.08	-0.09	-0.50	18.17	18.17	18.08	2
1712179740	18.17	-0.55	-2.94	18.43	18.43	18.17	53
1712093400	18.72	-0.81	-4.15	18.81	18.81	18.72	35
1712006940	19.53	0.16	0.83	19.56	19.56	19.5	31
1711661340	19.37	0	0.00	19.37	19.37	19.37	0
1711574940	19.37	0	0.00	19.37	19.37	19.37	1
1711488540	19.37	-0.23	-1.17	19.59	19.59	19.37	2
1711402140	19.6	0.22	1.14	19.6	19.6	19.6	10
1711143000	19.38	-0.16	-0.82	19.38	19.38	19.38	8
1711056600	19.54	0.15	0.77	19.54	19.54	19.54	1
1710970200	19.39	-0.86	-4.25	19.5	19.5	19.37	571
1710883740	20.25	0	0.00	20.25	20.25	20.25	1
1710797400	20.25	-0.21	-1.03	20.48	20.48	20.25	25
1710538200	20.46	0.21	1.04	20.46	20.46	20.46	1
1710451740	20.25	0.15	0.75	20.25	20.25	20.25	2
1710365340	20.1	0	0.00	20.1	20.1	20.1	0
1710278940	20.1	-0.43	-2.09	20.35	20.35	20.1	4
1710192540	20.53	0	0.00	20.53	20.53	20.53	0
1709933340	20.53	0	0.00	20.53	20.53	20.53	0
1709846940	20.53	0	0.00	20.53	20.53	20.53	0
1709760540	20.53	-0.17	-0.82	20.7	20.7	20.53	4
1709674200	20.7	-0.17	-0.81	20.7	20.7	20.7	2
1709587740	20.87	-0.56	-2.61	21.44	21.44	20.82	106
1709328600	21.43	0	0.00	21.43	21.43	21.43	0
1709242200	21.43	-0.89	-3.99	21.54	21.58	21.43	15
1709155800	22.32	-0.98	-4.21	22.54	22.54	22.32	5
1709069400	23.3	-0.13	-0.55	23.49	23.49	23.3	9
1708983000	23.43	0	0.00	23.43	23.43	23.43	0
1708723800	23.43	0	0.00	23.43	23.43	23.43	0
1708637400	23.43	-0.14	-0.59	23.43	23.43	23.43	9
1708551000	23.57	0	0.00	23.57	23.57	23.57	0
1708464600	23.57	-1.43	-5.72	25.41	25.41	23.57	6
1708378140	25	0	0.00	25	25	25	0
1708118940	25	0	0.00	25	25	25	0
1708032540	25	0	0.00	25	25	25	0
1707946140	25	0	0.00	25	25	25	0
1707514140	25	0	0.00	25	25	25	0
1707427740	25	0	0.00	25	25	25	0
1707341340	25	0	0.00	25	25	25	0
1707254940	25	0	0.00	25	25	25	0
1707168540	25	0	0.00	25	25	25	0
1706909340	25	0	0.00	25	25	25	0
1706822940	25	-0.42	-1.65	25	25	25	60
1706736600	25.42	0.29	1.15	25.42	25.42	25.42	50
1706650200	25.13	-0.87	-3.35	25.13	25.13	25.13	10
1706533200	26	0	0.00	26	26	26	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