The closing price for Sirius XM (SIRI) in 2005 was $55.29, on December 30, 2005. It was down 14.5% for the year. The latest price is $21.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $55.70 | $55.86 | $54.82 | $55.29 | 3,134,673 |
December 29 2005 | $55.95 | $57.10 | $55.37 | $55.62 | 4,248,100 |
December 28 2005 | $58.04 | $58.17 | $54.96 | $55.72 | 5,248,851 |
December 27 2005 | $58.42 | $59.00 | $57.51 | $57.68 | 4,783,098 |
December 23 2005 | $55.45 | $56.44 | $55.09 | $56.36 | 2,330,275 |
December 22 2005 | $55.37 | $55.81 | $54.63 | $55.29 | 3,063,384 |
December 21 2005 | $55.78 | $56.77 | $54.96 | $55.04 | 4,974,587 |
December 20 2005 | $53.72 | $55.34 | $52.63 | $54.38 | 7,404,376 |
December 19 2005 | $57.84 | $58.26 | $54.71 | $55.04 | 6,075,367 |
December 16 2005 | $56.69 | $58.34 | $56.28 | $57.35 | 6,332,441 |
December 15 2005 | $58.50 | $59.85 | $58.17 | $59.16 | 5,147,688 |
December 14 2005 | $58.50 | $58.50 | $56.11 | $57.76 | 8,710,620 |
December 13 2005 | $59.49 | $59.91 | $56.61 | $57.84 | 11,111,460 |
December 12 2005 | $65.85 | $65.85 | $61.31 | $61.56 | 9,607,116 |
December 09 2005 | $62.55 | $65.02 | $62.10 | $64.94 | 9,108,771 |
December 08 2005 | $60.65 | $62.30 | $60.65 | $61.23 | 7,179,034 |
December 07 2005 | $59.91 | $60.40 | $59.58 | $60.24 | 3,112,570 |
December 06 2005 | $59.49 | $59.82 | $59.08 | $59.49 | 3,000,596 |
December 05 2005 | $59.16 | $59.95 | $58.59 | $58.92 | 3,573,783 |
December 02 2005 | $58.75 | $59.08 | $57.60 | $58.75 | 4,210,540 |
December 01 2005 | $59.41 | $59.74 | $58.59 | $58.67 | 3,852,643 |
November 30 2005 | $58.92 | $59.25 | $58.01 | $59.00 | 3,212,548 |
November 29 2005 | $58.67 | $59.30 | $58.42 | $58.75 | 4,283,373 |
November 28 2005 | $58.57 | $58.67 | $57.60 | $57.76 | 3,068,881 |
November 25 2005 | $58.75 | $58.92 | $56.99 | $58.83 | 2,725,922 |
Daily pricing data for Sirius XM dates back to 9/14/1994, and may be incomplete.
