The closing price for Sirius XM (SIRI) in 2005 was $52.70, on December 30, 2005. It was down 14.5% for the year. The latest price is $26.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $53.09 | $53.25 | $52.23 | $52.70 | 3,133,690 |
December 29 2005 | $53.33 | $54.43 | $52.78 | $53.01 | 4,248,540 |
December 28 2005 | $55.29 | $55.45 | $52.38 | $53.09 | 5,249,100 |
December 27 2005 | $55.69 | $56.24 | $54.82 | $54.98 | 4,791,010 |
December 23 2005 | $52.86 | $53.80 | $52.54 | $53.72 | 2,339,740 |
December 22 2005 | $52.78 | $53.17 | $52.07 | $52.70 | 3,063,990 |
December 21 2005 | $53.17 | $54.11 | $52.38 | $52.46 | 5,076,940 |
December 20 2005 | $51.20 | $52.78 | $50.18 | $51.83 | 7,404,380 |
December 19 2005 | $55.14 | $55.53 | $52.15 | $52.46 | 6,065,610 |
December 16 2005 | $54.04 | $55.61 | $53.64 | $54.74 | 6,337,310 |
December 15 2005 | $55.77 | $57.02 | $55.45 | $56.40 | 5,150,500 |
December 14 2005 | $55.77 | $55.77 | $53.49 | $55.06 | 8,710,620 |
December 13 2005 | $56.71 | $57.10 | $53.96 | $55.14 | 11,145,790 |
December 12 2005 | $62.69 | $62.77 | $58.44 | $58.68 | 9,611,540 |
December 09 2005 | $59.62 | $61.98 | $59.23 | $61.90 | 9,112,570 |
December 08 2005 | $57.89 | $59.38 | $57.81 | $58.36 | 7,501,740 |
December 07 2005 | $57.10 | $57.58 | $56.79 | $57.42 | 3,115,680 |
December 06 2005 | $56.71 | $57.02 | $56.32 | $56.71 | 3,007,450 |
December 05 2005 | $56.40 | $57.18 | $55.85 | $56.16 | 3,491,850 |
December 02 2005 | $56.00 | $56.32 | $54.90 | $56.00 | 4,213,570 |
December 01 2005 | $56.63 | $56.95 | $55.85 | $55.92 | 3,852,650 |
November 30 2005 | $56.16 | $56.47 | $55.29 | $56.24 | 3,280,940 |
November 29 2005 | $55.92 | $56.55 | $55.69 | $56.00 | 4,293,920 |
November 28 2005 | $55.85 | $55.92 | $54.90 | $55.06 | 3,075,060 |
November 25 2005 | $56.00 | $56.16 | $54.35 | $56.08 | 2,725,930 |
Daily pricing data for Sirius XM dates back to 9/13/1994, and may be incomplete.