The closing price for Sirius XM (SIRI) between 2000 and 2009 was $4.68, on December 31, 2009. It was down 98.7% in that time. The latest price is $25.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $4.91 | $5.07 | $4.36 | $4.68 | 37,040,070 |
November 2009 | $4.60 | $5.38 | $4.44 | $4.91 | 50,562,300 |
October 2009 | $4.91 | $4.99 | $3.98 | $4.60 | 57,771,580 |
September 2009 | $5.38 | $5.53 | $4.44 | $4.99 | 85,743,220 |
August 2009 | $3.59 | $6.08 | $3.59 | $5.22 | 166,684,000 |
July 2009 | $3.43 | $3.74 | $2.73 | $3.51 | 80,508,130 |
June 2009 | $2.88 | $3.74 | $2.34 | $3.35 | 140,455,400 |
May 2009 | $3.04 | $4.29 | $2.34 | $2.73 | 108,700,540 |
April 2009 | $2.57 | $4.91 | $2.49 | $3.04 | 118,680,060 |
March 2009 | $1.17 | $3.35 | $0.94 | $2.73 | 138,298,820 |
February 2009 | $0.94 | $1.79 | $0.39 | $1.25 | 221,257,030 |
January 2009 | $0.94 | $1.17 | $0.78 | $0.94 | 61,505,020 |
December 2008 | $1.71 | $1.87 | $0.62 | $0.94 | 102,660,910 |
November 2008 | $2.73 | $2.96 | $1.09 | $1.56 | 99,053,190 |
October 2008 | $4.99 | $5.38 | $1.71 | $2.65 | 139,164,270 |
September 2008 | $10.44 | $10.91 | $4.44 | $4.44 | 135,782,060 |
August 2008 | $12.47 | $12.47 | $9.82 | $10.37 | 164,483,720 |
July 2008 | $15.36 | $21.43 | $11.61 | $12.47 | 119,077,870 |
June 2008 | $19.88 | $21.43 | $14.03 | $14.97 | 75,148,190 |
May 2008 | $20.11 | $22.45 | $19.64 | $19.64 | 45,552,700 |
April 2008 | $22.60 | $22.76 | $18.40 | $20.03 | 58,011,980 |
March 2008 | $21.98 | $30.32 | $20.66 | $22.29 | 89,473,170 |
February 2008 | $25.10 | $26.35 | $21.82 | $22.14 | 84,218,140 |
January 2008 | $23.62 | $25.02 | $19.56 | $24.94 | 88,656,560 |
December 2007 | $30.01 | $30.71 | $21.51 | $23.62 | 71,259,290 |
Daily pricing data for Sirius XM dates back to 9/13/1994, and may be incomplete.