Sirius XM Holdings Inc. ( SIRI) - Price History
Monthly price history for SIRI (Sirius XM Holdings Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $30.51 | $30.51 |
| June 2026 | $29.54 | $29.54 |
| May 2026 | $29.52 | $29.52 |
| April 2026 | $26.67 | $26.94 |
| March 2026 | $22.85 | $23.08 |
| February 2026 | $21.74 | $21.96 |
| January 2026 | $19.89 | $20.35 |
| December 2025 | $19.55 | $20 |
| November 2025 | $20.78 | $21.26 |
| October 2025 | $20.94 | $21.69 |
| September 2025 | $22.48 | $23.28 |
| August 2025 | $22.82 | $23.64 |
| July 2025 | $20.13 | $21.12 |
| June 2025 | $21.90 | $22.97 |
| May 2025 | $20.66 | $21.68 |
| April 2025 | $20.16 | $21.42 |
| March 2025 | $21.23 | $22.55 |
| February 2025 | $22.77 | $24.19 |
| January 2025 | $22.37 | $24.01 |
| December 2024 | $21.24 | $22.80 |
| November 2024 | $25.10 | $26.95 |
| October 2024 | $24.58 | $26.66 |
| September 2024 | $21.80 | $23.65 |
| August 2024 | $30.33 | $3.29 |
| July 2024 | $31.53 | $3.45 |
| June 2024 | $25.86 | $2.83 |
| May 2024 | $25.77 | $2.82 |
| April 2024 | $26.64 | $2.94 |
| March 2024 | $35.15 | $3.88 |
| February 2024 | $40.04 | $4.42 |
| January 2024 | $45.87 | $5.09 |
| December 2023 | $49.29 | $5.47 |
| November 2023 | $42.17 | $4.68 |
| October 2023 | $38.36 | $4.28 |
| September 2023 | $40.51 | $4.52 |
| August 2023 | $39.43 | $4.40 |
| July 2023 | $45.48 | $5.10 |
| June 2023 | $40.40 | $4.53 |
| May 2023 | $31.75 | $3.56 |
| April 2023 | $33.67 | $3.80 |
| March 2023 | $35.17 | $3.97 |
| February 2023 | $38.89 | $4.39 |
| January 2023 | $51.05 | $5.79 |
| December 2022 | $51.49 | $5.84 |
| November 2022 | $57.22 | $6.49 |
| October 2022 | $53.06 | $6.04 |
| September 2022 | $50.16 | $5.71 |
| August 2022 | $53.50 | $6.09 |
| July 2022 | $58.49 | $6.68 |
| June 2022 | $53.67 | $6.13 |
| May 2022 | $56.04 | $6.40 |
| April 2022 | $52.35 | $6 |
| March 2022 | $57.76 | $6.62 |
| February 2022 | $53.74 | $6.16 |
| January 2022 | $53.29 | $6.36 |
| December 2021 | $53.20 | $6.35 |
| November 2021 | $51.11 | $6.10 |
| October 2021 | $50.85 | $6.09 |
| September 2021 | $50.94 | $6.10 |
| August 2021 | $52.36 | $6.27 |
| July 2021 | $53.90 | $6.47 |
| June 2021 | $54.48 | $6.54 |
| May 2021 | $52.07 | $6.25 |
| April 2021 | $50.69 | $6.10 |
| March 2021 | $50.61 | $6.09 |
| February 2021 | $48.61 | $5.85 |
| January 2021 | $51.89 | $6.26 |
| December 2020 | $52.80 | $6.37 |
| November 2020 | $53.80 | $6.49 |
| October 2020 | $47.38 | $5.73 |
| September 2020 | $44.32 | $5.36 |
| August 2020 | $48.54 | $5.87 |
| July 2020 | $48.51 | $5.88 |
| June 2020 | $48.43 | $5.87 |
| May 2020 | $48.02 | $5.82 |
| April 2020 | $48.65 | $5.91 |
| March 2020 | $40.66 | $4.94 |
| February 2020 | $52.19 | $6.34 |
| January 2020 | $58.09 | $7.07 |
| December 2019 | $58.75 | $7.15 |
| November 2019 | $57.35 | $6.98 |
| October 2019 | $55.11 | $6.72 |
| September 2019 | $51.34 | $6.26 |
| August 2019 | $50.60 | $6.17 |
| July 2019 | $51.24 | $6.26 |
| June 2019 | $45.67 | $5.58 |
| May 2019 | $43.46 | $5.31 |
| April 2019 | $47.45 | $5.81 |
| March 2019 | $46.31 | $5.67 |
| February 2019 | $48.43 | $5.93 |
| January 2019 | $47.52 | $5.83 |
| December 2018 | $46.54 | $5.71 |
| November 2018 | $50.78 | $6.23 |
| October 2018 | $48.97 | $6.02 |
| September 2018 | $51.41 | $6.32 |
| August 2018 | $57.76 | $7.10 |
| July 2018 | $57.02 | $7.02 |
| June 2018 | $54.99 | $6.77 |
| May 2018 | $57.67 | $7.10 |
| April 2018 | $51.33 | $6.33 |
| March 2018 | $50.60 | $6.24 |
| February 2018 | $50.92 | $6.28 |
| January 2018 | $49.45 | $6.11 |
| December 2017 | $43.38 | $5.36 |
| November 2017 | $44.52 | $5.50 |
| October 2017 | $43.94 | $5.44 |
| September 2017 | $44.59 | $5.52 |
| August 2017 | $46.44 | $5.75 |
| July 2017 | $47.25 | $5.86 |
| June 2017 | $44.10 | $5.47 |
| May 2017 | $42.33 | $5.25 |
| April 2017 | $39.83 | $4.95 |
| March 2017 | $41.44 | $5.15 |
| February 2017 | $40.96 | $5.09 |
| January 2017 | $37.90 | $4.72 |
| December 2016 | $35.73 | $4.45 |
| November 2016 | $36.70 | $4.57 |
| October 2016 | $33.40 | $4.17 |
| September 2016 | $33.40 | $4.17 |
| August 2016 | $33.16 | $4.14 |
| July 2016 | $35.16 | $4.39 |
| June 2016 | $31.64 | $3.95 |
| May 2016 | $32.20 | $4.02 |
| April 2016 | $31.64 | $3.95 |
| March 2016 | $31.64 | $3.95 |
| February 2016 | $29.80 | $3.72 |
| January 2016 | $29.64 | $3.70 |
| December 2015 | $32.60 | $4.07 |
| November 2015 | $32.92 | $4.11 |
| October 2015 | $32.68 | $4.08 |
| September 2015 | $29.96 | $3.74 |
| August 2015 | $30.60 | $3.82 |
| July 2015 | $31.72 | $3.96 |
| June 2015 | $29.88 | $3.73 |
| May 2015 | $30.92 | $3.86 |
| April 2015 | $31.64 | $3.95 |
| March 2015 | $30.60 | $3.82 |
| February 2015 | $31.16 | $3.89 |
| January 2015 | $28.44 | $3.55 |
| December 2014 | $28.04 | $3.50 |
| November 2014 | $29.08 | $3.63 |
| October 2014 | $27.48 | $3.43 |
| September 2014 | $27.96 | $3.49 |
| August 2014 | $29.08 | $3.63 |
| July 2014 | $27.07 | $3.38 |
| June 2014 | $27.72 | $3.46 |
| May 2014 | $26.27 | $3.28 |
| April 2014 | $25.55 | $3.19 |
| March 2014 | $25.63 | $3.20 |
| February 2014 | $28.92 | $3.61 |
| January 2014 | $28.68 | $3.58 |
| December 2013 | $27.96 | $3.49 |
| November 2013 | $30.20 | $3.77 |
| October 2013 | $30.20 | $3.77 |
| September 2013 | $31.08 | $3.88 |
| August 2013 | $28.68 | $3.58 |
| July 2013 | $29.96 | $3.74 |
| June 2013 | $26.83 | $3.35 |
| May 2013 | $27.96 | $3.49 |
| April 2013 | $26.03 | $3.25 |
| March 2013 | $24.67 | $3.08 |
| February 2013 | $24.91 | $3.11 |
| January 2013 | $25.15 | $3.14 |
| December 2012 | $23.15 | $2.89 |
| November 2012 | $21.79 | $2.77 |
| October 2012 | $22.02 | $2.80 |
| September 2012 | $20.37 | $2.59 |
| August 2012 | $19.90 | $2.53 |
| July 2012 | $16.99 | $2.16 |
| June 2012 | $14.55 | $1.85 |
| May 2012 | $14.87 | $1.89 |
| April 2012 | $17.78 | $2.26 |
| March 2012 | $18.17 | $2.31 |
| February 2012 | $17.78 | $2.26 |
| January 2012 | $16.36 | $2.08 |
| December 2011 | $14.32 | $1.82 |
| November 2011 | $14.16 | $1.80 |
| October 2011 | $14.08 | $1.79 |
| September 2011 | $11.88 | $1.51 |
| August 2011 | $14.16 | $1.80 |
| July 2011 | $16.60 | $2.11 |
| June 2011 | $17.22 | $2.19 |
| May 2011 | $18.48 | $2.35 |
| April 2011 | $15.65 | $1.99 |
| March 2011 | $12.98 | $1.65 |
| February 2011 | $14.24 | $1.81 |
| January 2011 | $12.74 | $1.62 |
| December 2010 | $12.82 | $1.63 |
| November 2010 | $10.78 | $1.37 |
| October 2010 | $11.80 | $1.50 |
| September 2010 | $9.44 | $1.20 |
| August 2010 | $7.55 | $0.96 |
| July 2010 | $8.10 | $1.03 |
| June 2010 | $7.47 | $0.95 |
| May 2010 | $8.10 | $1.03 |
| April 2010 | $9.28 | $1.18 |
| March 2010 | $6.84 | $0.87 |
| February 2010 | $8.02 | $1.02 |
| January 2010 | $6.61 | $0.84 |
| December 2009 | $4.72 | $0.60 |
| November 2009 | $4.96 | $0.63 |
| October 2009 | $4.64 | $0.59 |
| September 2009 | $5.03 | $0.64 |
| August 2009 | $5.27 | $0.67 |
| July 2009 | $3.54 | $0.45 |
| June 2009 | $3.38 | $0.43 |
| May 2009 | $2.75 | $0.35 |
| April 2009 | $3.07 | $0.39 |
| March 2009 | $2.75 | $0.35 |
| February 2009 | $1.26 | $0.16 |
| January 2009 | $0.94 | $0.12 |
| December 2008 | $0.94 | $0.12 |
| November 2008 | $1.57 | $0.20 |
| October 2008 | $2.67 | $0.34 |
| September 2008 | $4.48 | $0.57 |
| August 2008 | $10.46 | $1.33 |
| July 2008 | $12.58 | $1.60 |
| June 2008 | $15.10 | $1.92 |
| May 2008 | $19.82 | $2.52 |
| April 2008 | $20.21 | $2.57 |
| March 2008 | $22.50 | $2.86 |
| February 2008 | $22.34 | $2.84 |
| January 2008 | $25.17 | $3.20 |
| December 2007 | $23.83 | $3.03 |
| November 2007 | $30.12 | $3.83 |
| October 2007 | $26.43 | $3.36 |
| September 2007 | $27.45 | $3.49 |
| August 2007 | $23.36 | $2.97 |
| July 2007 | $23.68 | $3.01 |
| June 2007 | $23.75 | $3.02 |
| May 2007 | $23.05 | $2.93 |
| April 2007 | $23.28 | $2.96 |
| March 2007 | $25.17 | $3.20 |
| February 2007 | $28.71 | $3.65 |
| January 2007 | $29.02 | $3.69 |
| December 2006 | $27.84 | $3.54 |
| November 2006 | $33.51 | $4.26 |
| October 2006 | $30.12 | $3.83 |
| September 2006 | $30.83 | $3.92 |
| August 2006 | $32.09 | $4.08 |
| July 2006 | $33.04 | $4.20 |
| June 2006 | $37.36 | $4.75 |
| May 2006 | $35.40 | $4.50 |
| April 2006 | $36.81 | $4.68 |
| March 2006 | $39.88 | $5.07 |
| February 2006 | $40.19 | $5.11 |
| January 2006 | $44.60 | $5.67 |
| December 2005 | $52.70 | $6.70 |
| November 2005 | $56.24 | $7.15 |
| October 2005 | $49 | $6.23 |
| September 2005 | $51.44 | $6.54 |
| August 2005 | $54.12 | $6.88 |
| July 2005 | $53.64 | $6.82 |
| June 2005 | $50.97 | $6.48 |
| May 2005 | $47.27 | $6.01 |
| April 2005 | $37.44 | $4.76 |
| March 2005 | $44.20 | $5.62 |
| February 2005 | $43.81 | $5.57 |
| January 2005 | $52.07 | $6.62 |
| December 2004 | $59.94 | $7.62 |
| November 2004 | $52.15 | $6.63 |
| October 2004 | $30.68 | $3.90 |
| September 2004 | $25.17 | $3.20 |
| August 2004 | $18.25 | $2.32 |
| July 2004 | $19.74 | $2.51 |
| June 2004 | $24.23 | $3.08 |
| May 2004 | $23.60 | $3 |
| April 2004 | $25.96 | $3.30 |
| March 2004 | $26.74 | $3.40 |
| February 2004 | $23.12 | $2.94 |
| January 2004 | $21.24 | $2.70 |
| December 2003 | $24.86 | $3.16 |
| November 2003 | $16.36 | $2.08 |
| October 2003 | $18.48 | $2.35 |
| September 2003 | $14.32 | $1.82 |
| August 2003 | $13.21 | $1.68 |
| July 2003 | $14 | $1.78 |
| June 2003 | $13.29 | $1.69 |
| May 2003 | $12.58 | $1.60 |
| April 2003 | $5.82 | $0.74 |
| March 2003 | $5.74 | $0.73 |
| February 2003 | $5.98 | $0.76 |
| January 2003 | $9.12 | $1.16 |
| December 2002 | $5.03 | $0.64 |
| November 2002 | $6.76 | $0.86 |
| October 2002 | $7.08 | $0.90 |
| September 2002 | $7.86 | $1 |
| August 2002 | $11.88 | $1.51 |
| July 2002 | $16.12 | $2.05 |
| June 2002 | $29.57 | $3.76 |
| May 2002 | $31.23 | $3.97 |
| April 2002 | $35.32 | $4.49 |
| March 2002 | $41.84 | $5.32 |
| February 2002 | $32.56 | $4.14 |
| January 2002 | $49 | $6.23 |
| December 2001 | $91.48 | $11.63 |
| November 2001 | $55.37 | $7.04 |
| October 2001 | $19.58 | $2.49 |
| September 2001 | $28.24 | $3.59 |
| August 2001 | $52.31 | $6.65 |
| July 2001 | $63.32 | $8.05 |
| June 2001 | $95.88 | $12.19 |
| May 2001 | $107.99 | $13.73 |
| April 2001 | $81.09 | $10.31 |
| March 2001 | $97.83 | $12.44 |
| February 2001 | $184.84 | $23.50 |
| January 2001 | $248.75 | $31.62 |
| December 2000 | $235.47 | $29.94 |
| November 2000 | $252.68 | $32.12 |
| October 2000 | $395.24 | $50.25 |
| September 2000 | $415.89 | $52.88 |
| August 2000 | $405.07 | $51.50 |
| July 2000 | $301.84 | $38.38 |
| June 2000 | $348.54 | $44.31 |
| May 2000 | $297.91 | $37.88 |
| April 2000 | $312.16 | $39.69 |
| March 2000 | $448.33 | $57 |
| February 2000 | $479.80 | $61 |
| January 2000 | $325.44 | $41.38 |
| December 1999 | $350.02 | $44.50 |
| November 1999 | $211.38 | $26.88 |
| October 1999 | $200.57 | $25.50 |
| September 1999 | $200.57 | $25.50 |
| August 1999 | $255.14 | $32.44 |
| July 1999 | $243.83 | $31 |
| June 1999 | $239.65 | $30.47 |
| May 1999 | $177.96 | $22.62 |
| April 1999 | $192.70 | $24.50 |
| March 1999 | $204.50 | $26 |
| February 1999 | $171.08 | $21.75 |
| January 1999 | $266.44 | $33.88 |
| December 1998 | $269.39 | $34.25 |
| November 1998 | $301.84 | $38.38 |
| October 1998 | $238.92 | $30.38 |
| September 1998 | $149.44 | $19 |
| August 1998 | $118.97 | $15.12 |
| July 1998 | $207.45 | $26.38 |
| June 1998 | $302.82 | $38.50 |
| May 1998 | $271.36 | $34.50 |
| April 1998 | $226.13 | $28.75 |
| March 1998 | $172.06 | $21.88 |
| February 1998 | $124.86 | $15.88 |
| January 1998 | $131.26 | $16.69 |
| December 1997 | $133.22 | $16.94 |
| November 1997 | $138.63 | $17.62 |
| October 1997 | $168.12 | $21.38 |
| September 1997 | $145.02 | $18.44 |
| August 1997 | $154.36 | $19.62 |
| July 1997 | $132.24 | $16.81 |
| June 1997 | $127.81 | $16.25 |
| May 1997 | $138.63 | $17.62 |
| April 1997 | $105.20 | $13.38 |
| March 1997 | $58.01 | $7.38 |
| February 1997 | $49.16 | $6.25 |
| January 1997 | $52.11 | $6.62 |
| December 1996 | $32.44 | $4.12 |
| November 1996 | $31.46 | $4 |
| October 1996 | $44.24 | $5.62 |
| September 1996 | $57.02 | $7.25 |
| August 1996 | $72.76 | $9.25 |
| July 1996 | $68.82 | $8.75 |
| June 1996 | $77.67 | $9.88 |
| May 1996 | $96.35 | $12.25 |
| April 1996 | $107.17 | $13.62 |
| March 1996 | $68.33 | $8.69 |
| February 1996 | $35.40 | $4.50 |
| January 1996 | $28.51 | $3.62 |
| December 1995 | $34.90 | $4.44 |
| November 1995 | $24.58 | $3.12 |
| October 1995 | $24.58 | $3.12 |
| September 1995 | $31.95 | $4.06 |
| August 1995 | $27.53 | $3.50 |
| July 1995 | $21.63 | $2.75 |
| June 1995 | $20.65 | $2.62 |
| May 1995 | $29.50 | $3.75 |
| April 1995 | $30.97 | $3.94 |
| March 1995 | $30.97 | $3.94 |
| February 1995 | $32.44 | $4.12 |
| January 1995 | $28.51 | $3.62 |
| December 1994 | $15.98 | $2.03 |
| November 1994 | $21.63 | $2.75 |
| October 1994 | $29.50 | $3.75 |
| September 1994 | $32.44 | $4.12 |
SIRI
List: Contenders
Price: $30.51
52 week price:
Dividend Yield: 3.85%
5-year range yield:
Forward Dividend Yield: 3.61%
Payout Ratio: 32.73%
Payout Ratio Range:
Dividend Per Share: 1.08 USD
Earnings Per Share: 2.36 USD
P/E Ratio: 11.31
Exchange: NMS
Sector: Communication Services
Industry: Entertainment
Country: United States
Volume: 10.9 million
Ebitda: 394.1 millionMarket Capitalization: 9.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 10.26%
DGR5: 16.35%