The closing price for Sirius XM (SIRI) in 2005 was $53.91, on December 30, 2005. It was down 14.5% for the year. The latest price is $20.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $54.31 | $54.47 | $53.43 | $53.91 | 3,133,690 |
December 29 2005 | $54.56 | $55.68 | $53.99 | $54.23 | 4,248,540 |
December 28 2005 | $56.57 | $56.73 | $53.59 | $54.31 | 5,249,100 |
December 27 2005 | $56.97 | $57.53 | $56.08 | $56.24 | 4,791,010 |
December 23 2005 | $54.07 | $55.04 | $53.75 | $54.96 | 2,339,740 |
December 22 2005 | $53.99 | $54.39 | $53.27 | $53.91 | 3,063,990 |
December 21 2005 | $54.39 | $55.36 | $53.59 | $53.67 | 5,076,940 |
December 20 2005 | $52.38 | $53.99 | $51.34 | $53.03 | 7,404,380 |
December 19 2005 | $56.41 | $56.81 | $53.35 | $53.67 | 6,065,610 |
December 16 2005 | $55.28 | $56.89 | $54.88 | $56.00 | 6,337,310 |
December 15 2005 | $57.05 | $58.34 | $56.73 | $57.69 | 5,150,500 |
December 14 2005 | $57.05 | $57.05 | $54.72 | $56.33 | 8,710,620 |
December 13 2005 | $58.02 | $58.42 | $55.20 | $56.41 | 11,145,790 |
December 12 2005 | $64.13 | $64.21 | $59.79 | $60.03 | 9,611,540 |
December 09 2005 | $60.99 | $63.41 | $60.59 | $63.33 | 9,112,570 |
December 08 2005 | $59.22 | $60.75 | $59.14 | $59.70 | 7,501,740 |
December 07 2005 | $58.42 | $58.90 | $58.10 | $58.74 | 3,115,680 |
December 06 2005 | $58.02 | $58.34 | $57.61 | $58.02 | 3,007,450 |
December 05 2005 | $57.69 | $58.50 | $57.13 | $57.45 | 3,491,850 |
December 02 2005 | $57.29 | $57.61 | $56.16 | $57.29 | 4,213,570 |
December 01 2005 | $57.93 | $58.26 | $57.13 | $57.21 | 3,852,650 |
November 30 2005 | $57.45 | $57.77 | $56.57 | $57.53 | 3,280,940 |
November 29 2005 | $57.21 | $57.85 | $56.97 | $57.29 | 4,293,920 |
November 28 2005 | $57.13 | $57.21 | $56.16 | $56.33 | 3,075,060 |
November 25 2005 | $57.29 | $57.45 | $55.60 | $57.37 | 2,725,930 |
Daily pricing data for Sirius XM dates back to 9/13/1994, and may be incomplete.
