The closing price for Sirius XM (SIRI) between 2000 and 2009 was $4.77, on December 31, 2009. It was down 98.7% in that time. The latest price is $26.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $5.01 | $5.16 | $4.45 | $4.77 | 37,040,070 |
November 2009 | $4.69 | $5.48 | $4.53 | $5.01 | 50,562,300 |
October 2009 | $5.01 | $5.08 | $4.05 | $4.69 | 57,771,580 |
September 2009 | $5.48 | $5.64 | $4.53 | $5.08 | 85,743,220 |
August 2009 | $3.65 | $6.20 | $3.65 | $5.32 | 166,684,000 |
July 2009 | $3.50 | $3.81 | $2.78 | $3.58 | 80,508,130 |
June 2009 | $2.94 | $3.81 | $2.38 | $3.42 | 140,455,400 |
May 2009 | $3.10 | $4.37 | $2.38 | $2.78 | 108,700,540 |
April 2009 | $2.62 | $5.01 | $2.54 | $3.10 | 118,680,060 |
March 2009 | $1.19 | $3.42 | $0.95 | $2.78 | 138,298,820 |
February 2009 | $0.95 | $1.83 | $0.40 | $1.27 | 221,257,030 |
January 2009 | $0.95 | $1.19 | $0.79 | $0.95 | 61,505,020 |
December 2008 | $1.75 | $1.91 | $0.64 | $0.95 | 102,660,910 |
November 2008 | $2.78 | $3.02 | $1.11 | $1.59 | 99,053,190 |
October 2008 | $5.08 | $5.48 | $1.75 | $2.70 | 139,164,270 |
September 2008 | $10.65 | $11.12 | $4.53 | $4.53 | 135,782,060 |
August 2008 | $12.71 | $12.71 | $10.01 | $10.57 | 164,483,720 |
July 2008 | $15.65 | $21.85 | $11.84 | $12.71 | 119,077,870 |
June 2008 | $20.26 | $21.85 | $14.30 | $15.25 | 75,148,190 |
May 2008 | $20.50 | $22.88 | $20.02 | $20.02 | 45,552,700 |
April 2008 | $23.04 | $23.20 | $18.75 | $20.42 | 58,011,980 |
March 2008 | $22.40 | $30.90 | $21.05 | $22.72 | 89,473,170 |
February 2008 | $25.58 | $26.85 | $22.25 | $22.56 | 84,218,140 |
January 2008 | $24.07 | $25.50 | $19.94 | $25.42 | 88,656,560 |
December 2007 | $30.59 | $31.30 | $21.93 | $24.07 | 71,259,290 |
Daily pricing data for Sirius XM dates back to 9/13/1994, and may be incomplete.