The closing price for Sirius XM (SIRI) in 2009 was $5.63, on December 31, 2009. It was up 387.8% for the year. The latest price is $26.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $5.40 | $5.63 | $5.35 | $5.63 | 1,950,096 |
December 30 2009 | $5.54 | $5.63 | $5.35 | $5.42 | 1,441,797 |
December 29 2009 | $5.63 | $5.72 | $5.55 | $5.55 | 1,774,695 |
December 28 2009 | $5.45 | $5.63 | $5.45 | $5.63 | 1,812,722 |
December 24 2009 | $5.45 | $5.55 | $5.41 | $5.52 | 673,890 |
December 23 2009 | $5.31 | $5.73 | $5.28 | $5.45 | 2,357,694 |
December 22 2009 | $5.35 | $5.40 | $5.26 | $5.37 | 2,354,228 |
December 21 2009 | $5.49 | $5.54 | $5.26 | $5.40 | 2,925,358 |
December 18 2009 | $5.71 | $5.71 | $5.45 | $5.59 | 2,414,478 |
December 17 2009 | $5.75 | $5.79 | $5.63 | $5.64 | 1,308,869 |
December 16 2009 | $5.75 | $5.82 | $5.73 | $5.82 | 1,283,295 |
December 15 2009 | $5.66 | $5.82 | $5.66 | $5.81 | 1,500,475 |
December 14 2009 | $5.69 | $5.82 | $5.63 | $5.76 | 1,993,948 |
December 11 2009 | $5.75 | $5.75 | $5.63 | $5.69 | 1,766,046 |
December 10 2009 | $5.76 | $5.83 | $5.73 | $5.77 | 1,354,786 |
December 09 2009 | $5.83 | $5.91 | $5.77 | $5.83 | 1,111,131 |
December 08 2009 | $5.82 | $5.91 | $5.80 | $5.91 | 1,507,427 |
December 07 2009 | $5.85 | $6.01 | $5.82 | $5.90 | 962,814 |
December 04 2009 | $5.89 | $6.01 | $5.87 | $5.91 | 1,512,060 |
December 03 2009 | $5.91 | $6.01 | $5.82 | $5.91 | 1,581,306 |
December 02 2009 | $6.06 | $6.08 | $5.92 | $6.01 | 1,405,658 |
December 01 2009 | $5.92 | $6.05 | $5.87 | $6.05 | 2,052,647 |
November 30 2009 | $5.77 | $5.91 | $5.73 | $5.91 | 2,078,537 |
November 27 2009 | $5.77 | $5.94 | $5.67 | $5.91 | 977,492 |
November 25 2009 | $5.96 | $6.01 | $5.91 | $5.94 | 771,424 |
Daily pricing data for Sirius XM dates back to 9/14/1994, and may be incomplete.
