The closing price for Sirius XM (SIRI) in September 2009 was $5.96, on September 30, 2009. It was down 7.6% for the month. The latest price is $21.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2009 | $5.91 | $5.96 | $5.63 | $5.96 | 3,082,255 |
September 29 2009 | $5.55 | $5.91 | $5.49 | $5.82 | 4,002,562 |
September 28 2009 | $5.64 | $5.73 | $5.38 | $5.63 | 8,464,382 |
September 25 2009 | $5.91 | $5.97 | $5.73 | $5.91 | 3,449,249 |
September 24 2009 | $6.25 | $6.34 | $5.78 | $6.01 | 4,863,359 |
September 23 2009 | $6.46 | $6.46 | $6.24 | $6.36 | 2,377,571 |
September 22 2009 | $6.28 | $6.48 | $6.10 | $6.37 | 3,190,486 |
September 21 2009 | $6.21 | $6.29 | $6.10 | $6.20 | 2,833,639 |
September 18 2009 | $6.32 | $6.38 | $6.12 | $6.38 | 4,046,656 |
September 17 2009 | $6.54 | $6.65 | $6.29 | $6.48 | 4,209,613 |
September 16 2009 | $6.41 | $6.57 | $6.34 | $6.52 | 5,072,616 |
September 15 2009 | $6.24 | $6.37 | $6.11 | $6.29 | 2,868,657 |
September 14 2009 | $6.10 | $6.16 | $6.01 | $6.10 | 2,924,110 |
September 11 2009 | $6.42 | $6.42 | $6.10 | $6.22 | 3,498,460 |
September 10 2009 | $6.45 | $6.48 | $6.29 | $6.40 | 2,771,647 |
September 09 2009 | $6.29 | $6.55 | $6.15 | $6.48 | 4,341,525 |
September 08 2009 | $6.29 | $6.34 | $6.20 | $6.20 | 2,749,383 |
September 04 2009 | $5.91 | $6.11 | $5.87 | $6.06 | 4,019,664 |
September 03 2009 | $5.91 | $5.91 | $5.63 | $5.77 | 3,498,182 |
September 02 2009 | $5.94 | $6.10 | $5.47 | $5.73 | 7,552,972 |
September 01 2009 | $6.45 | $6.52 | $6.01 | $6.20 | 5,926,132 |
Daily pricing data for Sirius XM dates back to 9/14/1994, and may be incomplete.
