The closing price for Sirius XM (SIRI) in 2009 was $4.95, on December 31, 2009. It was up 387.8% for the year. The latest price is $22.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $4.74 | $4.95 | $4.70 | $4.95 | 1,950,096 |
December 30 2009 | $4.87 | $4.95 | $4.70 | $4.76 | 1,441,797 |
December 29 2009 | $4.95 | $5.03 | $4.88 | $4.88 | 1,774,695 |
December 28 2009 | $4.79 | $4.95 | $4.79 | $4.95 | 1,812,722 |
December 24 2009 | $4.79 | $4.88 | $4.76 | $4.85 | 673,890 |
December 23 2009 | $4.67 | $5.03 | $4.64 | $4.79 | 2,357,694 |
December 22 2009 | $4.70 | $4.74 | $4.62 | $4.72 | 2,354,228 |
December 21 2009 | $4.83 | $4.87 | $4.63 | $4.74 | 2,925,358 |
December 18 2009 | $5.02 | $5.02 | $4.79 | $4.91 | 2,414,478 |
December 17 2009 | $5.06 | $5.09 | $4.95 | $4.96 | 1,308,869 |
December 16 2009 | $5.06 | $5.12 | $5.03 | $5.12 | 1,283,295 |
December 15 2009 | $4.98 | $5.12 | $4.97 | $5.10 | 1,500,475 |
December 14 2009 | $5.00 | $5.12 | $4.95 | $5.06 | 1,993,948 |
December 11 2009 | $5.05 | $5.06 | $4.95 | $5.00 | 1,766,046 |
December 10 2009 | $5.06 | $5.13 | $5.03 | $5.07 | 1,354,786 |
December 09 2009 | $5.12 | $5.20 | $5.07 | $5.13 | 1,111,131 |
December 08 2009 | $5.12 | $5.20 | $5.10 | $5.20 | 1,507,427 |
December 07 2009 | $5.14 | $5.28 | $5.12 | $5.19 | 962,814 |
December 04 2009 | $5.17 | $5.28 | $5.16 | $5.19 | 1,512,060 |
December 03 2009 | $5.20 | $5.28 | $5.12 | $5.19 | 1,581,306 |
December 02 2009 | $5.32 | $5.35 | $5.21 | $5.28 | 1,405,658 |
December 01 2009 | $5.20 | $5.32 | $5.16 | $5.32 | 2,052,647 |
November 30 2009 | $5.07 | $5.20 | $5.03 | $5.20 | 2,078,537 |
November 27 2009 | $5.07 | $5.22 | $4.98 | $5.19 | 977,492 |
November 25 2009 | $5.24 | $5.28 | $5.20 | $5.22 | 771,424 |
Daily pricing data for Sirius XM dates back to 9/14/1994, and may be incomplete.
