Sirius XM Stock Price History, SIRI Historical Prices

Add to My Stocks
$7.58 $0.2 (2.71%) SIRI stock closing price Jun 15, 2018 (Closing)

The 10 year data of Sirius XM stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Sirius XM price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Sirius XM stock price history chart shows that the stock price was at a high of $7.58 on Jun 15, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 7.45 7.59 7.38 7.58 29,558,408 50.53 6.18
2018-06-14 7.35 7.42 7.32 7.38 14,974,712 49.2 6.02
2018-06-13 7.3 7.37 7.27 7.31 12,427,968 48.73 5.96
2018-06-12 7.25 7.35 7.22 7.27 12,988,963 48.47 5.93
2018-06-11 7.23 7.33 7.21 7.22 12,289,281 48.13 5.89
2018-06-08 7.19 7.24 7.11 7.24 9,319,910 48.27 5.91
2018-06-07 7.17 7.23 7.13 7.18 10,483,562 47.87 5.86
2018-06-06 7.05 7.2 7.03 7.15 13,325,602 47.67 5.83
2018-06-05 7.11 7.13 7.03 7.06 12,672,443 47.07 5.76
2018-06-04 7.08 7.13 7.03 7.1 13,960,268 47.33 5.79
2018-06-01 7.13 7.14 7.05 7.07 15,534,547 47.13 5.77
2018-05-31 7.15 7.23 7.08 7.1 35,177,008 47.33 5.79
2018-05-30 7.01 7.15 6.96 7.12 25,891,532 47.47 5.81
2018-05-29 6.93 7 6.92 6.98 11,313,947 46.53 5.69
2018-05-25 6.92 6.97 6.91 6.95 8,118,679 46.33 5.67
2018-05-24 6.95 6.98 6.85 6.92 12,361,756 46.13 5.64
2018-05-23 6.91 6.96 6.9 6.93 12,569,805 46.2 5.65
2018-05-22 7.03 7.08 6.93 6.94 14,598,770 46.27 5.66
2018-05-21 6.99 7.03 6.91 7 12,266,781 46.67 5.71
2018-05-18 6.93 6.99 6.9 6.97 15,499,009 46.47 5.69
2018-05-17 6.93 7.01 6.87 6.89 14,193,008 45.93 5.62
2018-05-16 6.9 7.01 6.83 6.93 21,336,112 46.2 5.65
2018-05-15 6.81 6.9 6.78 6.87 13,639,898 45.8 5.6
2018-05-14 6.78 6.9 6.78 6.85 9,625,052 45.67 5.59
2018-05-11 6.83 6.88 6.77 6.79 11,460,295 45.27 5.54
2018-05-10 6.77 6.92 6.76 6.82 18,596,254 45.47 5.56
2018-05-09 6.65 6.78 6.58 6.77 19,566,892 45.13 5.52
2018-05-08 6.68 6.7 6.56 6.63 16,634,020 44.2 5.41
2018-05-07 6.66 6.75 6.64 6.71 18,367,998 44.73 5.47
2018-05-04 6.45 6.72 6.44 6.67 30,706,782 44.47 5.44
2018-05-03 6.31 6.54 6.31 6.5 25,114,938 43.33 5.3
2018-05-02 6.32 6.4 6.3 6.32 15,298,277 42.13 5.16
2018-05-01 6.34 6.34 6.21 6.32 11,357,754 42.13 5.16
2018-04-30 6.34 6.38 6.28 6.33 10,949,694 42.2 5.16
2018-04-27 6.31 6.4 6.27 6.3 14,619,870 42 5.14
2018-04-26 6.28 6.38 6.24 6.31 14,576,766 42.07 5.15
2018-04-25 6.3 6.33 6.2 6.25 21,015,190 48.08 5.27
2018-04-24 6.32 6.4 6.26 6.27 24,994,054 48.23 5.28
2018-04-23 6.31 6.36 6.28 6.33 16,571,955 48.69 5.33
2018-04-20 6.35 6.37 6.28 6.31 14,045,350 48.54 5.32
2018-04-19 6.33 6.5 6.28 6.34 19,870,996 48.77 5.34
2018-04-18 6.25 6.36 6.25 6.36 9,708,803 48.92 5.36
2018-04-17 6.22 6.3 6.19 6.25 13,282,877 48.08 5.27
2018-04-16 6.2 6.21 6.12 6.17 14,966,075 47.46 5.2
2018-04-13 6.23 6.28 6.16 6.19 12,997,565 47.62 5.22
2018-04-12 6.26 6.31 6.21 6.23 11,609,162 47.92 5.25
2018-04-11 6.27 6.3 6.23 6.25 11,903,730 48.08 5.27
2018-04-10 6.32 6.34 6.25 6.27 18,046,416 48.23 5.28
2018-04-09 6.29 6.35 6.24 6.26 14,529,254 48.15 5.27
2018-04-06 6.27 6.34 6.21 6.26 15,790,755 48.15 5.27
2018-04-05 6.32 6.36 6.28 6.31 9,781,806 48.54 5.32
2018-04-04 6.14 6.33 6.12 6.29 16,060,056 48.39 5.3
2018-04-03 6.12 6.23 6.12 6.16 14,542,191 47.39 5.19
2018-04-02 6.21 6.26 6.08 6.11 16,682,714 47 5.15
2018-03-30 0 0 0 6.24 0 - -
2018-03-29 6.21 6.32 6.2 6.24 18,106,264 48 5.26
2018-03-28 6.22 6.27 6.16 6.18 16,768,747 47.5 5.2
2018-03-27 6.35 6.37 6.16 6.2 19,675,194 47.69 5.22
2018-03-26 6.27 6.32 6.2 6.32 16,234,034 48.62 5.32
2018-03-23 6.26 6.33 6.17 6.17 17,379,596 47.46 5.2
2018-03-22 6.24 6.34 6.24 6.26 14,371,085 48.15 5.27
2018-03-21 6.32 6.43 6.32 6.37 15,094,656 49 5.37
2018-03-20 6.34 6.38 6.31 6.32 12,411,404 48.62 5.32
2018-03-19 6.45 6.45 6.3 6.34 15,845,515 48.77 5.34
2018-03-16 6.46 6.49 6.41 6.48 21,326,852 49.85 5.46
2018-03-15 6.49 6.5 6.39 6.4 12,329,245 49.23 5.39
2018-03-14 6.56 6.56 6.4 6.48 22,292,772 49.85 5.46
2018-03-13 6.62 6.62 6.51 6.53 13,300,999 50.23 5.5
2018-03-12 6.54 6.61 6.49 6.6 13,008,990 50.77 5.56
2018-03-09 6.48 6.55 6.47 6.54 12,375,007 50.31 5.51
2018-03-08 6.5 6.51 6.44 6.48 11,214,276 49.85 5.46
2018-03-07 6.37 6.54 6.33 6.47 20,258,640 49.77 5.45
2018-03-06 6.35 6.38 6.27 6.36 15,614,158 48.92 5.36
2018-03-05 6.26 6.35 6.24 6.32 12,715,481 48.62 5.32
2018-03-02 6.23 6.32 6.21 6.3 22,370,620 48.46 5.31
2018-03-01 6.2 6.38 6.18 6.29 36,371,428 48.39 5.3
2018-02-28 6.32 6.35 6.27 6.28 16,643,876 48.31 5.29
2018-02-27 6.34 6.38 6.27 6.29 18,668,836 48.39 5.3
2018-02-26 6.29 6.36 6.27 6.33 19,820,642 48.69 5.33
2018-02-23 6.2 6.3 6.16 6.27 15,320,471 48.23 5.28
2018-02-22 6.14 6.27 6.13 6.15 24,716,054 47.31 5.18
2018-02-21 6.13 6.22 6.11 6.13 20,611,152 47.15 5.16
2018-02-20 6.11 6.13 6.05 6.11 11,877,921 47 5.15
2018-02-19 0 0 0 6.11 0 - -
2018-02-16 6.19 6.2 6.08 6.11 24,615,470 47 5.15
2018-02-15 6.07 6.23 6.06 6.15 23,449,986 47.31 5.18
2018-02-14 5.95 6.11 5.91 6.09 19,053,812 46.85 5.13
2018-02-13 5.81 6 5.81 5.96 17,024,212 45.85 5.02
2018-02-12 5.8 5.93 5.76 5.85 15,827,769 45 4.93
Get more Data

Sirius XM Stock History Chart

View SIRI PE ratio, PS ratio stocks charts and compare with peers.
SIRI Chart
Note: Compare Sirius XM stock price history with the index and industry peers.

Sirius XM Stock Price History: Past 5 years

Max Stock Price7.58Jun 15,2018
Min Stock Price3.07Apr 08,2014
Avg Stock Price4.3

Sirius XM Historical PE ratio: Past 5 years

Max PE Ratio60.67Sep 02,2014
Min PE Ratio5.94Jun 21,2013
Avg PE Ratio42.54

Sirius XM Historical PS ratio: Past 5 years

Max PS Ratio7.29Oct 22,2013
Min PS Ratio3.81Feb 09,2016
Avg PS Ratio5.05

SIRI Industry Peers

Company Price Change (%)
Netflix (NFLX)391.980.89 (0.23%)
Sky Plc (SKYAY)71.240.34 (0.47%)
Liberty Global (LBTYK)28.710.05 (0.17%)
Cbs Corporation (CBS.A)56.91.41 (2.54%)
Discovery Communicatications (DISCK)25.311.16 (4.8%)

Sirius XM share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Sirius XM stock analysis. The price movement is easily depicted in the Sirius XM stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $7.58 and 29,558,408 shares of SIRI were traded on Jun 15, 2018. The company's P/S ratio was at a high of 7.29 on Oct 22, 2013 according to our Sirius XM stock history data.