NasdaqGS - Delayed Quote • USD
Sirius XM Holdings Inc. (SIRI)
At close: 4:00 PM EDT
After hours: 6:53 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.0000 | 3.0350 | 2.9700 | 3.0200 | 3.0200 | 31,054,126 |
| Apr 25, 2024 | 3.1200 | 3.1400 | 2.9800 | 3.0200 | 3.0200 | 31,702,300 |
| Apr 24, 2024 | 3.1800 | 3.1900 | 3.1300 | 3.1600 | 3.1600 | 17,842,100 |
| Apr 23, 2024 | 3.1100 | 3.2100 | 3.1000 | 3.1600 | 3.1600 | 16,274,000 |
| Apr 22, 2024 | 3.1100 | 3.1600 | 3.0800 | 3.1300 | 3.1300 | 15,334,700 |
| Apr 19, 2024 | 3.0600 | 3.1200 | 3.0400 | 3.0900 | 3.0900 | 16,954,000 |
| Apr 18, 2024 | 3.1100 | 3.1200 | 3.0400 | 3.0600 | 3.0600 | 11,549,700 |
| Apr 17, 2024 | 3.1500 | 3.1900 | 3.0800 | 3.1000 | 3.1000 | 14,261,900 |
| Apr 16, 2024 | 3.1800 | 3.1900 | 3.1100 | 3.1500 | 3.1500 | 13,668,900 |
| Apr 15, 2024 | 3.2700 | 3.2700 | 3.1500 | 3.1800 | 3.1800 | 20,173,400 |
| Apr 12, 2024 | 3.3400 | 3.3400 | 3.2000 | 3.2100 | 3.2100 | 26,882,900 |
| Apr 11, 2024 | 3.3700 | 3.4100 | 3.3200 | 3.3400 | 3.3400 | 15,521,300 |
| Apr 10, 2024 | 3.4200 | 3.4600 | 3.2700 | 3.3400 | 3.3400 | 29,491,300 |
| Apr 9, 2024 | 3.3800 | 3.5000 | 3.3300 | 3.4500 | 3.4500 | 24,039,200 |
| Apr 8, 2024 | 3.4900 | 3.5300 | 3.3600 | 3.3800 | 3.3800 | 24,516,800 |
| Apr 5, 2024 | 3.5500 | 3.5600 | 3.4800 | 3.4900 | 3.4900 | 14,072,300 |
| Apr 4, 2024 | 3.6200 | 3.6400 | 3.5500 | 3.5500 | 3.5500 | 20,268,600 |
| Apr 3, 2024 | 3.6700 | 3.6900 | 3.5500 | 3.5700 | 3.5700 | 20,423,700 |
| Apr 2, 2024 | 3.8800 | 3.8800 | 3.6800 | 3.6900 | 3.6900 | 15,707,800 |
| Apr 1, 2024 | 3.9200 | 3.9900 | 3.8100 | 3.8300 | 3.8300 | 13,259,500 |
| Mar 28, 2024 | 3.9200 | 3.9500 | 3.8600 | 3.8800 | 3.8800 | 11,991,400 |
| Mar 27, 2024 | 3.8800 | 3.9200 | 3.8700 | 3.9000 | 3.9000 | 16,707,000 |
| Mar 26, 2024 | 3.8900 | 3.9300 | 3.8600 | 3.8600 | 3.8600 | 14,737,000 |
| Mar 25, 2024 | 3.8800 | 3.9500 | 3.8500 | 3.8900 | 3.8900 | 9,185,500 |
| Mar 22, 2024 | 3.9100 | 3.9200 | 3.8300 | 3.8800 | 3.8800 | 15,556,800 |
| Mar 21, 2024 | 3.9100 | 3.9300 | 3.8700 | 3.8800 | 3.8800 | 19,992,300 |
| Mar 20, 2024 | 3.9700 | 3.9800 | 3.8300 | 3.8700 | 3.8700 | 20,162,800 |
| Mar 19, 2024 | 4.0000 | 4.0300 | 3.9600 | 3.9900 | 3.9900 | 14,386,300 |
| Mar 18, 2024 | 4.0700 | 4.0700 | 4.0000 | 4.0300 | 4.0300 | 11,453,500 |
| Mar 15, 2024 | 4.1000 | 4.1300 | 4.0300 | 4.0500 | 4.0500 | 25,820,200 |
| Mar 14, 2024 | 4.1400 | 4.1500 | 4.0200 | 4.0800 | 4.0800 | 19,928,000 |
| Mar 13, 2024 | 4.1300 | 4.1900 | 4.1000 | 4.1400 | 4.1400 | 22,036,400 |
| Mar 12, 2024 | 4.1400 | 4.1700 | 4.0100 | 4.1100 | 4.1100 | 22,458,400 |
| Mar 11, 2024 | 4.1400 | 4.2200 | 4.1300 | 4.1700 | 4.1700 | 15,283,600 |
| Mar 8, 2024 | 4.1500 | 4.2400 | 4.1200 | 4.1600 | 4.1600 | 16,129,700 |
| Mar 7, 2024 | 4.2400 | 4.2500 | 4.1500 | 4.1800 | 4.1800 | 13,169,900 |
| Mar 6, 2024 | 4.1600 | 4.2300 | 4.1000 | 4.1900 | 4.1900 | 19,702,100 |
| Mar 5, 2024 | 4.2000 | 4.2100 | 4.1400 | 4.1700 | 4.1700 | 15,635,000 |
| Mar 4, 2024 | 4.2700 | 4.2900 | 4.1400 | 4.1700 | 4.1700 | 17,222,300 |
| Mar 1, 2024 | 4.3800 | 4.4000 | 4.2600 | 4.2700 | 4.2700 | 16,510,300 |
| Feb 29, 2024 | 4.5000 | 4.5000 | 4.3000 | 4.4200 | 4.4200 | 25,011,800 |
| Feb 28, 2024 | 4.6900 | 4.7100 | 4.4200 | 4.4300 | 4.4300 | 15,806,300 |
| Feb 27, 2024 | 4.7100 | 4.7500 | 4.6700 | 4.6900 | 4.6900 | 8,907,200 |
| Feb 26, 2024 | 4.7300 | 4.7800 | 4.7000 | 4.7300 | 4.7300 | 8,907,600 |
| Feb 23, 2024 | 4.7300 | 4.8000 | 4.6900 | 4.7600 | 4.7600 | 8,289,100 |
| Feb 22, 2024 | 4.6800 | 4.7500 | 4.6500 | 4.7300 | 4.7300 | 12,026,800 |
| Feb 21, 2024 | 4.7400 | 4.7600 | 4.6200 | 4.6800 | 4.6800 | 12,146,600 |
| Feb 20, 2024 | 4.8600 | 4.8600 | 4.7100 | 4.7300 | 4.7300 | 13,842,000 |
| Feb 16, 2024 | 4.8200 | 4.8700 | 4.7200 | 4.8000 | 4.8000 | 14,433,800 |
| Feb 15, 2024 | 4.9400 | 4.9400 | 4.7800 | 4.8000 | 4.8000 | 11,297,500 |
| Feb 14, 2024 | 4.9200 | 4.9200 | 4.7600 | 4.8100 | 4.8100 | 14,366,700 |
| Feb 13, 2024 | 4.9100 | 4.9200 | 4.7400 | 4.7700 | 4.7700 | 16,434,800 |
| Feb 12, 2024 | 4.9000 | 5.0500 | 4.8800 | 5.0300 | 5.0300 | 8,645,800 |
| Feb 9, 2024 | 5.0000 | 5.0100 | 4.8900 | 4.9000 | 4.9000 | 15,342,100 |
| Feb 8, 2024 | 0.0270 Dividend | |||||
| Feb 8, 2024 | 5.0900 | 5.0900 | 4.9700 | 4.9900 | 4.9900 | 11,964,200 |
| Feb 7, 2024 | 5.1500 | 5.1600 | 5.0300 | 5.0700 | 5.0430 | 9,319,400 |
| Feb 6, 2024 | 5.1800 | 5.1800 | 5.0600 | 5.1100 | 5.0828 | 8,957,000 |
| Feb 5, 2024 | 5.0900 | 5.1500 | 5.0100 | 5.1400 | 5.1126 | 9,458,000 |
| Feb 2, 2024 | 5.1200 | 5.1800 | 5.0500 | 5.1700 | 5.1425 | 14,207,200 |
| Feb 1, 2024 | 5.2400 | 5.3500 | 5.0700 | 5.2300 | 5.2021 | 14,385,600 |
| Jan 31, 2024 | 5.1200 | 5.2600 | 5.0400 | 5.0900 | 5.0629 | 15,113,600 |
| Jan 30, 2024 | 5.2200 | 5.2300 | 5.0600 | 5.1100 | 5.0828 | 15,777,400 |
| Jan 29, 2024 | 5.2900 | 5.3500 | 5.2100 | 5.2800 | 5.2519 | 12,753,900 |
| Jan 26, 2024 | 5.3500 | 5.4200 | 5.3000 | 5.3400 | 5.3116 | 9,492,400 |
| Jan 25, 2024 | 5.5000 | 5.5100 | 5.2400 | 5.3700 | 5.3414 | 11,301,800 |
| Jan 24, 2024 | 5.4900 | 5.5400 | 5.3500 | 5.4200 | 5.3911 | 11,667,100 |
| Jan 23, 2024 | 5.3400 | 5.4400 | 5.3000 | 5.4400 | 5.4110 | 7,452,100 |
| Jan 22, 2024 | 5.4100 | 5.4900 | 5.3700 | 5.4200 | 5.3911 | 10,303,400 |
| Jan 19, 2024 | 5.3100 | 5.4400 | 5.2900 | 5.4200 | 5.3911 | 15,185,700 |
| Jan 18, 2024 | 5.2000 | 5.3700 | 5.1900 | 5.3600 | 5.3315 | 14,769,600 |
| Jan 17, 2024 | 5.1000 | 5.2800 | 5.0700 | 5.2600 | 5.2320 | 18,202,600 |
| Jan 16, 2024 | 5.1800 | 5.2300 | 5.0800 | 5.1700 | 5.1425 | 12,149,100 |
| Jan 12, 2024 | 5.2800 | 5.3100 | 5.1900 | 5.2100 | 5.1823 | 8,442,400 |
| Jan 11, 2024 | 5.3600 | 5.3700 | 5.1500 | 5.2400 | 5.2121 | 8,702,500 |
| Jan 10, 2024 | 5.3500 | 5.4300 | 5.2900 | 5.3700 | 5.3414 | 12,243,100 |
| Jan 9, 2024 | 5.4300 | 5.4600 | 5.3500 | 5.4000 | 5.3712 | 11,106,400 |
| Jan 8, 2024 | 5.4500 | 5.5500 | 5.4200 | 5.4800 | 5.4508 | 13,423,800 |
| Jan 5, 2024 | 5.4100 | 5.5500 | 5.3700 | 5.4600 | 5.4309 | 15,562,600 |
| Jan 4, 2024 | 5.4000 | 5.4700 | 5.2900 | 5.4300 | 5.4011 | 8,881,700 |
| Jan 3, 2024 | 5.4900 | 5.5200 | 5.3700 | 5.4400 | 5.4110 | 14,631,900 |
| Jan 2, 2024 | 5.4500 | 5.6800 | 5.4200 | 5.4900 | 5.4608 | 15,594,800 |
| Dec 29, 2023 | 5.5200 | 5.5200 | 5.4200 | 5.4700 | 5.4409 | 8,542,800 |
| Dec 28, 2023 | 5.4900 | 5.6000 | 5.4900 | 5.5300 | 5.5006 | 7,115,700 |
| Dec 27, 2023 | 5.4900 | 5.5700 | 5.4400 | 5.4800 | 5.4508 | 8,919,800 |
| Dec 26, 2023 | 5.4500 | 5.5300 | 5.4200 | 5.5000 | 5.4707 | 7,249,000 |
| Dec 22, 2023 | 5.4800 | 5.4900 | 5.3900 | 5.4700 | 5.4409 | 8,635,000 |
| Dec 21, 2023 | 5.3000 | 5.4900 | 5.2700 | 5.4800 | 5.4508 | 10,321,600 |
| Dec 20, 2023 | 5.4300 | 5.6300 | 5.2100 | 5.2300 | 5.2021 | 15,822,600 |
| Dec 19, 2023 | 5.2900 | 5.4700 | 5.2600 | 5.4500 | 5.4210 | 13,740,100 |
| Dec 18, 2023 | 5.4200 | 5.4200 | 5.1400 | 5.2300 | 5.2021 | 17,749,700 |
| Dec 15, 2023 | 5.7100 | 5.7800 | 5.2900 | 5.4000 | 5.3712 | 32,865,100 |
| Dec 14, 2023 | 5.5000 | 5.7500 | 5.4000 | 5.6900 | 5.6597 | 21,754,700 |
| Dec 13, 2023 | 5.2900 | 5.4600 | 5.2100 | 5.4300 | 5.4011 | 21,829,800 |
| Dec 12, 2023 | 5.0000 | 5.3000 | 4.6700 | 5.3000 | 5.2718 | 28,507,300 |
| Dec 11, 2023 | 4.7000 | 5.1300 | 4.6800 | 5.0200 | 4.9933 | 22,146,300 |
| Dec 8, 2023 | 4.6300 | 4.6800 | 4.5700 | 4.6400 | 4.6153 | 9,489,500 |
| Dec 7, 2023 | 4.5500 | 4.7100 | 4.4800 | 4.7100 | 4.6849 | 13,968,900 |
| Dec 6, 2023 | 4.5700 | 4.6500 | 4.4900 | 4.4900 | 4.4661 | 10,556,500 |
| Dec 5, 2023 | 4.5300 | 4.5500 | 4.4100 | 4.5100 | 4.4860 | 16,016,700 |
| Dec 4, 2023 | 4.8500 | 4.8600 | 4.5300 | 4.5600 | 4.5357 | 14,544,700 |
| Dec 1, 2023 | 4.7000 | 4.9100 | 4.5900 | 4.8800 | 4.8540 | 11,257,500 |
| Nov 30, 2023 | 4.7100 | 4.7600 | 4.6200 | 4.6800 | 4.6551 | 17,758,100 |
| Nov 29, 2023 | 4.8600 | 4.8600 | 4.6000 | 4.7000 | 4.6750 | 12,022,500 |
| Nov 28, 2023 | 4.8300 | 4.8400 | 4.7200 | 4.7500 | 4.7247 | 8,681,200 |
| Nov 27, 2023 | 4.9100 | 4.9100 | 4.7900 | 4.8300 | 4.8043 | 6,668,800 |
| Nov 24, 2023 | 4.9000 | 4.9400 | 4.8500 | 4.9300 | 4.9037 | 3,740,400 |
| Nov 22, 2023 | 4.8600 | 4.9600 | 4.8600 | 4.9000 | 4.8739 | 10,059,800 |
| Nov 21, 2023 | 5.1500 | 5.1500 | 4.8400 | 4.8500 | 4.8242 | 11,353,900 |
| Nov 20, 2023 | 5.1100 | 5.1800 | 5.0500 | 5.1400 | 5.1126 | 8,993,100 |
| Nov 17, 2023 | 5.1400 | 5.1400 | 5.0200 | 5.0800 | 5.0529 | 8,940,200 |
| Nov 16, 2023 | 5.2700 | 5.2800 | 4.9600 | 5.1300 | 5.1027 | 10,190,100 |
| Nov 15, 2023 | 5.4900 | 5.6200 | 5.1500 | 5.1900 | 5.1624 | 20,913,700 |
| Nov 14, 2023 | 4.7500 | 4.8900 | 4.7200 | 4.8900 | 4.8640 | 10,685,200 |
| Nov 13, 2023 | 4.6500 | 4.6800 | 4.5400 | 4.6700 | 4.6451 | 7,803,900 |
| Nov 10, 2023 | 4.7000 | 4.7400 | 4.5700 | 4.6300 | 4.6053 | 12,862,700 |
| Nov 9, 2023 | 4.6800 | 5.0700 | 4.6600 | 4.6900 | 4.6650 | 10,248,400 |
| Nov 8, 2023 | 4.6300 | 4.7400 | 4.6200 | 4.6800 | 4.6551 | 8,540,700 |
| Nov 7, 2023 | 4.6500 | 4.8100 | 4.6100 | 4.7100 | 4.6849 | 11,046,400 |
| Nov 6, 2023 | 0.0270 Dividend | |||||
| Nov 6, 2023 | 4.9500 | 5.1400 | 4.7000 | 4.7100 | 4.6849 | 10,162,200 |
| Nov 3, 2023 | 4.7500 | 5.0700 | 4.7200 | 4.9500 | 4.8968 | 17,487,500 |
| Nov 2, 2023 | 4.5300 | 4.6800 | 4.5200 | 4.6500 | 4.6000 | 11,910,700 |
| Nov 1, 2023 | 4.3100 | 4.5500 | 4.2100 | 4.5000 | 4.4516 | 18,488,700 |
| Oct 31, 2023 | 4.2600 | 4.4800 | 4.1700 | 4.2800 | 4.2340 | 13,351,200 |
| Oct 30, 2023 | 4.1600 | 4.2400 | 4.1400 | 4.1800 | 4.1351 | 13,690,000 |
| Oct 27, 2023 | 4.2000 | 4.2400 | 4.1100 | 4.1200 | 4.0757 | 9,909,600 |
| Oct 26, 2023 | 4.4500 | 4.4500 | 4.2200 | 4.2300 | 4.1845 | 11,514,500 |
| Oct 25, 2023 | 4.4000 | 4.4400 | 4.3200 | 4.3600 | 4.3131 | 13,693,900 |
| Oct 24, 2023 | 4.5400 | 4.5500 | 4.4100 | 4.4400 | 4.3923 | 6,453,400 |
| Oct 23, 2023 | 4.5000 | 4.5400 | 4.4000 | 4.4800 | 4.4318 | 9,676,300 |
| Oct 20, 2023 | 4.4600 | 4.5600 | 4.4500 | 4.4700 | 4.4219 | 8,385,300 |
| Oct 19, 2023 | 4.6000 | 4.6900 | 4.5400 | 4.5600 | 4.5110 | 8,771,400 |
| Oct 18, 2023 | 4.7200 | 4.7200 | 4.5900 | 4.6000 | 4.5505 | 5,761,400 |
| Oct 17, 2023 | 4.8900 | 4.9000 | 4.7100 | 4.7200 | 4.6693 | 8,640,200 |
| Oct 16, 2023 | 4.8500 | 4.8900 | 4.7400 | 4.8400 | 4.7880 | 11,469,800 |
| Oct 13, 2023 | 4.6900 | 4.8600 | 4.6200 | 4.8500 | 4.7979 | 18,206,700 |
| Oct 12, 2023 | 4.6100 | 4.6300 | 4.4700 | 4.5900 | 4.5407 | 12,338,800 |
| Oct 11, 2023 | 4.5700 | 4.5900 | 4.4700 | 4.5900 | 4.5407 | 8,820,400 |
| Oct 10, 2023 | 4.4600 | 4.4900 | 4.4300 | 4.4700 | 4.4219 | 12,000,800 |
| Oct 9, 2023 | 4.3200 | 4.5100 | 4.2700 | 4.4200 | 4.3725 | 9,652,200 |
| Oct 6, 2023 | 4.3400 | 4.4200 | 4.2800 | 4.3200 | 4.2736 | 13,575,500 |
| Oct 5, 2023 | 4.5000 | 4.5000 | 4.3300 | 4.3700 | 4.3230 | 12,208,700 |
| Oct 4, 2023 | 4.3600 | 4.4900 | 4.3000 | 4.4500 | 4.4022 | 14,705,900 |
| Oct 3, 2023 | 4.2900 | 4.3700 | 4.2000 | 4.2900 | 4.2439 | 13,981,900 |
| Oct 2, 2023 | 4.4800 | 4.5500 | 4.2800 | 4.3100 | 4.2637 | 21,307,100 |
| Sep 29, 2023 | 4.6200 | 4.8300 | 4.4700 | 4.5200 | 4.4714 | 22,047,200 |
| Sep 28, 2023 | 4.1600 | 4.9200 | 4.0000 | 4.6800 | 4.6297 | 45,479,600 |
| Sep 27, 2023 | 3.9400 | 4.0800 | 3.8100 | 4.0700 | 4.0262 | 29,034,200 |
| Sep 26, 2023 | 3.6500 | 4.0600 | 3.4800 | 3.8800 | 3.8383 | 64,501,200 |
| Sep 25, 2023 | 4.0000 | 4.0600 | 3.9700 | 4.0100 | 3.9669 | 9,650,500 |
| Sep 22, 2023 | 4.1300 | 4.1700 | 4.0100 | 4.0300 | 3.9867 | 9,278,100 |
| Sep 21, 2023 | 4.1200 | 4.1500 | 4.0600 | 4.1000 | 4.0559 | 11,644,500 |
| Sep 20, 2023 | 4.2100 | 4.2500 | 4.1100 | 4.1200 | 4.0757 | 9,003,100 |
| Sep 19, 2023 | 4.0700 | 4.1800 | 4.0700 | 4.1800 | 4.1351 | 10,247,500 |
| Sep 18, 2023 | 4.0200 | 4.1900 | 4.0100 | 4.1000 | 4.0559 | 20,817,900 |
| Sep 15, 2023 | 4.3400 | 4.3500 | 3.9300 | 3.9900 | 3.9471 | 81,812,600 |
| Sep 14, 2023 | 4.1800 | 4.3500 | 4.1800 | 4.3200 | 4.2736 | 18,053,600 |
| Sep 13, 2023 | 4.2700 | 4.3100 | 4.1500 | 4.1500 | 4.1054 | 12,687,000 |
| Sep 12, 2023 | 4.1700 | 4.3000 | 4.1500 | 4.2800 | 4.2340 | 11,705,200 |
| Sep 11, 2023 | 4.2400 | 4.3600 | 4.2100 | 4.2300 | 4.1845 | 10,397,200 |
| Sep 8, 2023 | 4.2400 | 4.2700 | 4.1700 | 4.2600 | 4.2142 | 15,162,600 |
| Sep 7, 2023 | 4.2900 | 4.3300 | 4.1300 | 4.2100 | 4.1647 | 11,420,000 |
| Sep 6, 2023 | 4.2700 | 4.3600 | 4.2300 | 4.2900 | 4.2439 | 8,371,600 |
| Sep 5, 2023 | 4.4800 | 4.5100 | 4.2600 | 4.2800 | 4.2340 | 12,481,700 |
| Sep 1, 2023 | 4.4500 | 4.5300 | 4.4200 | 4.5000 | 4.4516 | 10,317,000 |
| Aug 31, 2023 | 4.6100 | 4.6100 | 4.3900 | 4.4000 | 4.3527 | 15,290,000 |
| Aug 30, 2023 | 4.4500 | 4.6000 | 4.4300 | 4.5800 | 4.5308 | 17,284,700 |
| Aug 29, 2023 | 4.1200 | 4.3300 | 4.1100 | 4.2800 | 4.2340 | 11,030,900 |
| Aug 28, 2023 | 4.0800 | 4.1400 | 4.0400 | 4.1000 | 4.0559 | 8,598,600 |
| Aug 25, 2023 | 4.0100 | 4.1300 | 4.0100 | 4.0400 | 3.9966 | 8,886,700 |
| Aug 24, 2023 | 4.1000 | 4.2100 | 3.9900 | 4.0100 | 3.9669 | 13,515,100 |
| Aug 23, 2023 | 4.2700 | 4.2800 | 4.1100 | 4.1300 | 4.0856 | 16,915,300 |
| Aug 22, 2023 | 4.4700 | 4.5100 | 4.2300 | 4.2700 | 4.2241 | 16,654,300 |
| Aug 21, 2023 | 4.4200 | 4.5000 | 4.3800 | 4.4000 | 4.3527 | 11,450,600 |
| Aug 18, 2023 | 4.5000 | 4.6100 | 4.4600 | 4.4900 | 4.4417 | 10,639,900 |
| Aug 17, 2023 | 4.6200 | 4.6600 | 4.4900 | 4.5000 | 4.4516 | 11,623,900 |
| Aug 16, 2023 | 4.7000 | 4.7400 | 4.6200 | 4.6200 | 4.5703 | 9,106,600 |
| Aug 15, 2023 | 4.6500 | 4.7500 | 4.6100 | 4.7100 | 4.6594 | 8,703,700 |
| Aug 14, 2023 | 4.7200 | 4.8200 | 4.6700 | 4.7000 | 4.6495 | 7,987,000 |
| Aug 11, 2023 | 4.7900 | 4.8800 | 4.7300 | 4.7500 | 4.6989 | 8,312,600 |
| Aug 10, 2023 | 5.0000 | 5.1800 | 4.8200 | 4.8400 | 4.7880 | 17,792,800 |
| Aug 9, 2023 | 4.7900 | 4.9100 | 4.7800 | 4.8800 | 4.8275 | 13,107,400 |
| Aug 8, 2023 | 4.7200 | 4.8300 | 4.6100 | 4.8200 | 4.7682 | 13,513,800 |
| Aug 7, 2023 | 0.0240 Dividend | |||||
| Aug 7, 2023 | 4.8200 | 4.8600 | 4.7200 | 4.8100 | 4.7583 | 10,602,300 |
| Aug 4, 2023 | 5.0200 | 5.0300 | 4.6900 | 4.8300 | 4.7543 | 19,510,000 |
| Aug 3, 2023 | 4.9200 | 5.0600 | 4.9200 | 4.9800 | 4.9020 | 10,707,800 |
| Aug 2, 2023 | 5.0300 | 5.1300 | 4.8200 | 4.9600 | 4.8823 | 20,117,100 |
| Aug 1, 2023 | 5.3200 | 5.6500 | 4.8600 | 4.9800 | 4.9020 | 24,528,200 |
| Jul 31, 2023 | 5.2100 | 5.3900 | 5.0700 | 5.1000 | 5.0201 | 24,200,700 |
| Jul 28, 2023 | 4.8500 | 5.1600 | 4.8000 | 5.1100 | 5.0299 | 19,849,300 |
| Jul 27, 2023 | 4.9600 | 5.0300 | 4.7000 | 4.8100 | 4.7346 | 21,181,900 |
| Jul 26, 2023 | 5.1200 | 5.3000 | 4.8800 | 4.8900 | 4.8134 | 31,869,900 |
| Jul 25, 2023 | 5.9600 | 5.9800 | 5.0700 | 5.1300 | 5.0496 | 44,713,800 |
| Jul 24, 2023 | 6.7700 | 6.9400 | 5.9800 | 6.0000 | 5.9060 | 39,118,000 |
| Jul 21, 2023 | 6.9900 | 7.3900 | 6.5700 | 7.0800 | 6.9691 | 132,913,300 |
| Jul 20, 2023 | 5.4700 | 7.9500 | 5.4300 | 7.8100 | 7.6876 | 127,968,500 |
| Jul 19, 2023 | 5.2900 | 5.5600 | 5.2700 | 5.4900 | 5.4040 | 30,894,400 |
| Jul 18, 2023 | 4.9400 | 5.3700 | 4.9200 | 5.2900 | 5.2071 | 30,128,300 |
| Jul 17, 2023 | 4.7100 | 4.9600 | 4.6500 | 4.9400 | 4.8626 | 14,767,800 |
| Jul 14, 2023 | 4.8400 | 4.8500 | 4.7200 | 4.7500 | 4.6756 | 15,178,500 |
| Jul 13, 2023 | 4.8000 | 4.9200 | 4.7800 | 4.8900 | 4.8134 | 9,727,200 |
| Jul 12, 2023 | 4.8200 | 4.8600 | 4.7300 | 4.8100 | 4.7346 | 14,071,200 |
| Jul 11, 2023 | 4.6300 | 4.8000 | 4.6100 | 4.7800 | 4.7051 | 16,910,800 |
| Jul 10, 2023 | 4.5000 | 4.6700 | 4.4500 | 4.6100 | 4.5378 | 17,402,000 |
| Jul 7, 2023 | 4.4400 | 4.5000 | 4.4100 | 4.4500 | 4.3803 | 11,730,600 |
| Jul 6, 2023 | 4.5200 | 4.5300 | 4.4000 | 4.4400 | 4.3704 | 11,983,300 |
| Jul 5, 2023 | 4.6000 | 4.6100 | 4.4500 | 4.5600 | 4.4886 | 14,322,100 |
| Jul 3, 2023 | 4.5600 | 4.6400 | 4.5100 | 4.6300 | 4.5575 | 11,365,800 |
| Jun 30, 2023 | 4.3700 | 4.5500 | 4.3200 | 4.5300 | 4.4590 | 17,128,200 |
| Jun 29, 2023 | 4.3000 | 4.3300 | 4.1600 | 4.3300 | 4.2622 | 15,686,800 |
| Jun 28, 2023 | 4.1400 | 4.2900 | 4.1100 | 4.2700 | 4.2031 | 21,406,200 |
| Jun 27, 2023 | 3.9200 | 4.3200 | 3.8900 | 4.0900 | 4.0259 | 39,288,300 |
| Jun 26, 2023 | 3.8300 | 3.9500 | 3.8000 | 3.9100 | 3.8487 | 10,996,000 |
| Jun 23, 2023 | 3.7000 | 3.8500 | 3.6500 | 3.8300 | 3.7700 | 23,944,800 |
| Jun 22, 2023 | 3.6700 | 3.7800 | 3.6500 | 3.7500 | 3.6913 | 18,711,900 |
| Jun 21, 2023 | 3.7700 | 3.7700 | 3.6500 | 3.6600 | 3.6027 | 14,579,000 |
| Jun 20, 2023 | 3.9500 | 3.9700 | 3.7000 | 3.7500 | 3.6913 | 26,948,800 |
| Jun 16, 2023 | 3.9100 | 3.9800 | 3.7900 | 3.9400 | 3.8783 | 57,970,500 |
| Jun 15, 2023 | 3.7900 | 3.8400 | 3.7500 | 3.8300 | 3.7700 | 10,965,000 |
| Jun 14, 2023 | 3.8300 | 3.9100 | 3.7600 | 3.7700 | 3.7109 | 18,443,300 |
| Jun 13, 2023 | 3.8100 | 3.8500 | 3.7800 | 3.8300 | 3.7700 | 11,525,700 |
| Jun 12, 2023 | 3.7900 | 3.8200 | 3.6700 | 3.7900 | 3.7306 | 14,183,700 |
| Jun 9, 2023 | 3.8900 | 3.8900 | 3.7900 | 3.8100 | 3.7503 | 13,141,700 |
| Jun 8, 2023 | 3.8800 | 3.9200 | 3.7700 | 3.8800 | 3.8192 | 14,961,800 |
| Jun 7, 2023 | 3.7400 | 3.8900 | 3.7100 | 3.8600 | 3.7995 | 21,234,900 |
| Jun 6, 2023 | 3.6200 | 3.7400 | 3.5900 | 3.7300 | 3.6716 | 12,731,200 |
| Jun 5, 2023 | 3.5800 | 3.6900 | 3.5700 | 3.6000 | 3.5436 | 16,651,200 |
| Jun 2, 2023 | 3.7100 | 3.7400 | 3.5500 | 3.5800 | 3.5239 | 16,878,500 |
| Jun 1, 2023 | 3.5900 | 3.7600 | 3.4800 | 3.7000 | 3.6420 | 23,897,600 |
| May 31, 2023 | 3.5900 | 3.6300 | 3.5600 | 3.5600 | 3.5042 | 24,174,100 |
| May 30, 2023 | 3.5300 | 3.6100 | 3.5200 | 3.6000 | 3.5436 | 12,567,700 |
| May 26, 2023 | 3.4800 | 3.5600 | 3.4500 | 3.5300 | 3.4747 | 13,610,800 |
| May 25, 2023 | 3.4800 | 3.5200 | 3.4500 | 3.4900 | 3.4353 | 10,179,300 |
| May 24, 2023 | 3.5300 | 3.5400 | 3.4700 | 3.5300 | 3.4747 | 13,017,200 |
| May 23, 2023 | 3.5400 | 3.6000 | 3.5000 | 3.5300 | 3.4747 | 16,868,600 |
| May 22, 2023 | 3.5500 | 3.5800 | 3.5100 | 3.5500 | 3.4944 | 12,426,600 |
| May 19, 2023 | 3.6500 | 3.6700 | 3.5000 | 3.5300 | 3.4747 | 13,358,800 |
| May 18, 2023 | 3.6000 | 3.6500 | 3.5200 | 3.6300 | 3.5731 | 13,752,700 |
| May 17, 2023 | 3.5500 | 3.6900 | 3.5100 | 3.6300 | 3.5731 | 17,020,400 |
| May 16, 2023 | 3.5900 | 3.6300 | 3.5400 | 3.5400 | 3.4845 | 12,439,800 |
| May 15, 2023 | 3.5500 | 3.6100 | 3.5200 | 3.5900 | 3.5338 | 9,319,800 |
| May 12, 2023 | 3.6500 | 3.6600 | 3.4600 | 3.5500 | 3.4944 | 15,774,300 |
| May 11, 2023 | 3.3800 | 3.6500 | 3.3800 | 3.6200 | 3.5633 | 20,589,000 |
| May 10, 2023 | 3.4500 | 3.4800 | 3.3500 | 3.4200 | 3.3664 | 16,180,900 |
| May 9, 2023 | 3.5700 | 3.6000 | 3.4100 | 3.4200 | 3.3664 | 25,465,100 |
| May 8, 2023 | 3.7300 | 3.7600 | 3.5700 | 3.6000 | 3.5436 | 20,685,500 |
| May 5, 2023 | 3.6100 | 3.7400 | 3.6000 | 3.7300 | 3.6716 | 13,390,800 |
| May 4, 2023 | 0.0240 Dividend | |||||
| May 4, 2023 | 3.6800 | 3.6800 | 3.5500 | 3.5900 | 3.5338 | 11,336,100 |
| May 3, 2023 | 3.6900 | 3.7600 | 3.6800 | 3.6900 | 3.6086 | 15,178,900 |
| May 2, 2023 | 3.7800 | 3.7800 | 3.6500 | 3.6800 | 3.5988 | 13,888,000 |
| May 1, 2023 | 3.8000 | 3.8600 | 3.7600 | 3.7800 | 3.6966 | 14,013,200 |
| Apr 28, 2023 | 3.7100 | 3.8500 | 3.6900 | 3.8000 | 3.7161 | 18,671,600 |
| Apr 27, 2023 | 3.5300 | 3.7700 | 3.3200 | 3.7000 | 3.6183 | 32,907,400 |
Related Tickers
PARA Paramount Global
11.91
-2.22%
WBD Warner Bros. Discovery, Inc.
8.11
-2.17%
ROKU Roku, Inc.
56.35
-10.28%
CSSE Chicken Soup for the Soul Entertainment, Inc.
0.2418
-7.00%
DIS The Walt Disney Company
112.73
-0.04%
AMC AMC Entertainment Holdings, Inc.
3.4100
+3.96%
IQ iQIYI, Inc.
4.9900
+3.53%
PARAA Paramount Global
22.37
0.00%
NFLX Netflix, Inc.
561.23
-0.63%
LYV Live Nation Entertainment, Inc.
89.83
+1.51%