The closing price for Sirius XM (SIRI) in 2005 was $54.59, on December 30, 2005. It was down 14.5% for the year. The latest price is $23.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $54.99 | $55.16 | $54.12 | $54.59 | 3,134,673 |
December 29 2005 | $55.24 | $56.38 | $54.67 | $54.91 | 4,248,100 |
December 28 2005 | $57.31 | $57.44 | $54.26 | $55.02 | 5,248,851 |
December 27 2005 | $57.68 | $58.25 | $56.79 | $56.95 | 4,783,098 |
December 23 2005 | $54.75 | $55.73 | $54.39 | $55.65 | 2,330,275 |
December 22 2005 | $54.67 | $55.10 | $53.93 | $54.59 | 3,063,384 |
December 21 2005 | $55.08 | $56.05 | $54.26 | $54.34 | 4,974,587 |
December 20 2005 | $53.04 | $54.64 | $51.96 | $53.69 | 7,404,376 |
December 19 2005 | $57.11 | $57.52 | $54.02 | $54.34 | 6,075,367 |
December 16 2005 | $55.97 | $57.60 | $55.56 | $56.62 | 6,332,441 |
December 15 2005 | $57.76 | $59.09 | $57.44 | $58.42 | 5,147,688 |
December 14 2005 | $57.76 | $57.76 | $55.40 | $57.03 | 8,710,620 |
December 13 2005 | $58.74 | $59.15 | $55.89 | $57.11 | 11,111,460 |
December 12 2005 | $65.01 | $65.01 | $60.53 | $60.78 | 9,607,116 |
December 09 2005 | $61.76 | $64.20 | $61.32 | $64.12 | 9,108,771 |
December 08 2005 | $59.88 | $61.51 | $59.88 | $60.45 | 7,179,034 |
December 07 2005 | $59.15 | $59.64 | $58.82 | $59.47 | 3,112,570 |
December 06 2005 | $58.74 | $59.07 | $58.33 | $58.74 | 3,000,596 |
December 05 2005 | $58.42 | $59.19 | $57.85 | $58.17 | 3,573,783 |
December 02 2005 | $58.01 | $58.33 | $56.87 | $58.01 | 4,210,540 |
December 01 2005 | $58.66 | $58.99 | $57.85 | $57.93 | 3,852,643 |
November 30 2005 | $58.17 | $58.50 | $57.27 | $58.25 | 3,212,548 |
November 29 2005 | $57.93 | $58.55 | $57.68 | $58.01 | 4,283,373 |
November 28 2005 | $57.83 | $57.93 | $56.87 | $57.03 | 3,068,881 |
November 25 2005 | $58.01 | $58.17 | $56.27 | $58.09 | 2,725,922 |
Daily pricing data for Sirius XM dates back to 9/14/1994, and may be incomplete.
