The closing price for Sirius XM (SIRI) in 2005 was $62.90, on December 30, 2005. It was down 14.5% for the year. The latest price is $24.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $63.37 | $63.56 | $62.37 | $62.90 | 3,134,673 |
December 29 2005 | $63.65 | $64.97 | $62.99 | $63.28 | 4,248,100 |
December 28 2005 | $66.04 | $66.19 | $62.52 | $63.40 | 5,248,851 |
December 27 2005 | $66.47 | $67.13 | $65.43 | $65.62 | 4,783,098 |
December 23 2005 | $63.09 | $64.21 | $62.67 | $64.12 | 2,330,275 |
December 22 2005 | $62.99 | $63.49 | $62.15 | $62.90 | 3,063,384 |
December 21 2005 | $63.46 | $64.59 | $62.52 | $62.62 | 4,974,587 |
December 20 2005 | $61.12 | $62.96 | $59.88 | $61.87 | 7,404,376 |
December 19 2005 | $65.81 | $66.28 | $62.24 | $62.62 | 6,075,367 |
December 16 2005 | $64.50 | $66.37 | $64.03 | $65.25 | 6,332,441 |
December 15 2005 | $66.56 | $68.09 | $66.19 | $67.31 | 5,147,688 |
December 14 2005 | $66.56 | $66.56 | $63.84 | $65.72 | 8,710,620 |
December 13 2005 | $67.69 | $68.16 | $64.40 | $65.81 | 11,111,460 |
December 12 2005 | $74.92 | $74.92 | $69.75 | $70.04 | 9,607,116 |
December 09 2005 | $71.16 | $73.98 | $70.65 | $73.88 | 9,108,771 |
December 08 2005 | $69.00 | $70.88 | $69.00 | $69.66 | 7,179,034 |
December 07 2005 | $68.16 | $68.72 | $67.78 | $68.53 | 3,112,570 |
December 06 2005 | $67.69 | $68.06 | $67.22 | $67.69 | 3,000,596 |
December 05 2005 | $67.31 | $68.20 | $66.66 | $67.03 | 3,573,783 |
December 02 2005 | $66.84 | $67.22 | $65.53 | $66.84 | 4,210,540 |
December 01 2005 | $67.59 | $67.97 | $66.66 | $66.75 | 3,852,643 |
November 30 2005 | $67.03 | $67.41 | $66.00 | $67.12 | 3,212,548 |
November 29 2005 | $66.75 | $67.46 | $66.47 | $66.84 | 4,283,373 |
November 28 2005 | $66.64 | $66.75 | $65.53 | $65.72 | 3,068,881 |
November 25 2005 | $66.84 | $67.03 | $64.84 | $66.94 | 2,725,922 |
Daily pricing data for Sirius XM dates back to 9/14/1994, and may be incomplete.
