The closing price for Sirius XM (SIRI) in 2007 was $28.45, on December 31, 2007. It was down 19.4% for the year. The latest price is $26.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $28.45 | $28.82 | $27.88 | $28.45 | 2,613,948 |
December 28 2007 | $29.57 | $29.57 | $28.54 | $28.73 | 2,051,907 |
December 27 2007 | $29.95 | $30.32 | $29.29 | $29.48 | 2,136,056 |
December 26 2007 | $30.04 | $30.42 | $29.76 | $30.32 | 2,408,281 |
December 24 2007 | $29.85 | $30.23 | $29.85 | $30.23 | 1,535,621 |
December 21 2007 | $30.04 | $30.32 | $29.57 | $29.85 | 3,774,402 |
December 20 2007 | $30.70 | $30.98 | $28.54 | $30.42 | 4,196,515 |
December 19 2007 | $30.32 | $31.26 | $30.14 | $30.51 | 3,483,857 |
December 18 2007 | $30.14 | $30.70 | $29.76 | $30.23 | 3,188,268 |
December 17 2007 | $31.45 | $31.45 | $29.57 | $29.57 | 2,728,318 |
December 14 2007 | $32.58 | $32.76 | $30.98 | $31.07 | 3,540,866 |
December 13 2007 | $31.17 | $32.76 | $31.07 | $32.01 | 3,129,632 |
December 12 2007 | $33.33 | $33.40 | $25.91 | $30.89 | 5,569,374 |
December 11 2007 | $33.70 | $33.80 | $32.67 | $32.86 | 2,199,891 |
December 10 2007 | $34.08 | $34.27 | $33.52 | $33.61 | 1,870,881 |
December 07 2007 | $34.27 | $34.36 | $33.80 | $33.89 | 2,399,093 |
December 06 2007 | $33.70 | $34.36 | $33.23 | $33.89 | 4,646,806 |
December 05 2007 | $33.98 | $34.45 | $32.58 | $34.08 | 5,992,285 |
December 04 2007 | $33.52 | $35.49 | $32.11 | $34.17 | 6,746,974 |
December 03 2007 | $36.14 | $36.99 | $35.02 | $35.21 | 6,923,080 |
November 30 2007 | $34.17 | $36.80 | $33.98 | $35.96 | 10,815,960 |
November 29 2007 | $32.86 | $33.33 | $32.48 | $33.05 | 3,102,728 |
November 28 2007 | $33.70 | $33.80 | $32.20 | $33.14 | 6,274,626 |
November 27 2007 | $32.95 | $33.70 | $32.95 | $33.42 | 3,141,257 |
November 26 2007 | $32.58 | $33.33 | $32.48 | $32.86 | 4,216,798 |
Daily pricing data for Sirius XM dates back to 9/14/1994, and may be incomplete.
