Sirius XM Stock Price History, SIRI Historical Prices

Add to My Stocks
$6.11 $0.04 (0.65%) SIRI stock closing price Feb 16, 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 $6.15 on Feb 15, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 6.19 6.2 6.08 6.11 24,615,470 47 5.15
2018-02-15 6.07 6.22 6.06 6.15 23,446,490 47.31 5.18
2018-02-14 5.95 6.11 5.91 6.09 19,053,811 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
2018-02-09 5.87 5.9 5.68 5.82 33,651,418 44.77 4.9
2018-02-08 5.99 6.01 5.84 5.85 28,943,133 45 4.93
2018-02-07 6 6.1 5.97 6 23,053,478 46.15 5.06
2018-02-06 5.97 6.1 5.88 6.05 35,041,329 46.54 5.1
2018-02-05 6.13 6.27 6.02 6.02 29,744,177 33.44 5.22
2018-02-02 6.1 6.22 6.09 6.11 20,559,732 33.94 5.3
2018-02-01 6.02 6.18 6.02 6.11 17,693,200 33.94 5.3
2018-01-31 5.89 6.14 5.85 6.11 29,616,632 33.94 5.3
2018-01-30 5.99 6.04 5.9 5.95 25,551,366 33.06 5.16
2018-01-29 6.07 6.08 5.91 5.98 34,923,252 33.22 5.19
2018-01-26 5.77 6.28 5.76 5.98 42,597,160 33.22 5.19
2018-01-25 5.76 5.82 5.74 5.77 18,851,354 32.06 5.01
2018-01-24 5.73 5.76 5.69 5.73 20,922,893 31.83 4.97
2018-01-23 5.62 5.69 5.58 5.68 18,499,386 31.56 4.93
2018-01-22 5.55 5.73 5.54 5.65 21,594,308 31.39 4.9
2018-01-19 5.56 5.64 5.51 5.6 26,311,454 31.11 4.86
2018-01-18 5.42 5.54 5.41 5.47 13,486,287 30.39 4.74
2018-01-17 5.41 5.5 5.4 5.44 19,087,636 30.22 4.72
2018-01-16 5.49 5.49 5.37 5.38 20,692,490 29.89 4.67
2018-01-10 5.35 5.58 5.35 5.56 54,595,144 30.89 4.82
2018-01-09 5.33 5.39 5.3 5.31 19,353,893 29.5 4.61
2018-01-08 5.29 5.35 5.29 5.31 16,323,200 29.5 4.61
2018-01-05 5.33 5.35 5.27 5.33 17,228,287 29.61 4.62
2018-01-04 5.21 5.36 5.21 5.31 27,002,020 29.5 4.61
2018-01-03 5.19 5.28 5.17 5.21 28,964,548 28.94 4.52
2018-01-02 5.27 5.31 5.19 5.21 30,568,096 28.94 4.52
2017-12-29 5.37 5.42 5.35 5.36 10,635,437 29.78 4.65
2017-12-28 5.39 5.4 5.34 5.38 8,600,614 29.89 4.67
2017-12-27 5.42 5.44 5.38 5.39 9,565,873 29.94 4.68
2017-12-26 5.35 5.51 5.35 5.42 14,677,358 30.11 4.7
2017-12-22 5.26 5.38 5.26 5.37 15,247,517 29.83 4.66
2017-12-21 5.26 5.3 5.24 5.27 24,970,148 29.28 4.57
2017-12-20 5.33 5.35 5.25 5.26 19,580,454 29.22 4.56
2017-12-19 5.42 5.45 5.32 5.32 22,402,049 29.56 4.61
2017-12-18 5.31 5.48 5.31 5.43 32,605,200 30.17 4.71
2017-12-15 5.7 5.71 5.2 5.37 95,984,928 29.83 4.66
2017-12-14 5.69 5.74 5.66 5.66 13,491,306 31.44 4.91
2017-12-13 5.69 5.73 5.68 5.69 13,341,145 31.61 4.94
2017-12-12 5.64 5.72 5.62 5.69 12,558,019 31.61 4.94
2017-12-11 5.64 5.67 5.61 5.64 15,172,979 31.33 4.89
2017-12-08 5.68 5.69 5.62 5.64 10,497,290 31.33 4.89
2017-12-07 5.59 5.7 5.57 5.63 17,741,341 31.28 4.88
2017-12-06 5.73 5.74 5.57 5.6 21,147,204 31.11 4.86
2017-12-05 5.62 5.74 5.6 5.74 26,126,432 31.89 4.98
2017-12-04 5.54 5.67 5.53 5.61 20,409,560 31.17 4.87
2017-12-01 5.46 5.57 5.45 5.54 22,300,286 30.78 4.81
2017-11-30 5.45 5.55 5.44 5.5 15,930,331 30.56 4.77
2017-11-29 5.43 5.55 5.43 5.48 19,204,072 30.44 4.75
2017-11-28 5.43 5.45 5.4 5.43 15,124,289 30.17 4.71
2017-11-27 5.41 5.47 5.4 5.44 15,891,099 30.22 4.72
2017-11-24 5.43 5.47 5.42 5.44 7,844,231 30.22 4.72
2017-11-23 0 0 0 5.44 0 - -
2017-11-22 5.46 5.49 5.42 5.44 14,091,240 30.22 4.72
2017-11-21 5.46 5.51 5.45 5.46 13,265,319 30.33 4.74
2017-11-20 5.47 5.49 5.42 5.43 11,537,848 30.17 4.71
2017-11-17 5.42 5.49 5.38 5.46 11,915,928 30.33 4.74
2017-11-16 5.36 5.44 5.35 5.4 17,047,068 30 4.68
2017-11-15 5.35 5.39 5.3 5.38 14,497,696 29.89 4.67
2017-11-14 5.48 5.49 5.3 5.35 23,927,040 29.72 4.64
2017-11-13 5.32 5.5 5.32 5.5 24,647,032 30.56 4.77
2017-11-10 5.28 5.41 5.28 5.34 18,671,544 29.67 4.63
2017-11-09 5.34 5.4 5.28 5.31 15,190,373 29.5 4.61
2017-11-08 5.31 5.38 5.31 5.36 15,844,167 29.78 4.65
2017-11-07 5.35 5.4 5.31 5.34 12,812,747 29.67 4.63
2017-11-06 5.29 5.4 5.29 5.35 12,428,118 29.72 4.64
2017-11-03 5.3 5.34 5.26 5.3 16,733,068 29.44 4.6
2017-11-02 5.41 5.43 5.3 5.34 20,639,368 29.67 4.63
2017-11-01 5.47 5.52 5.38 5.44 23,138,644 30.22 4.72
2017-10-31 5.52 5.52 5.43 5.44 19,511,316 30.22 4.72
2017-10-30 5.53 5.56 5.46 5.51 19,660,920 30.61 4.78
2017-10-27 5.55 5.56 5.44 5.54 30,516,344 30.78 4.81
2017-10-26 5.62 5.62 5.54 5.58 12,876,529 31 4.84
2017-10-25 5.66 5.7 5.46 5.56 29,248,040 34.75 4.95
2017-10-24 5.69 5.78 5.69 5.72 27,157,240 35.75 5.1
2017-10-23 5.77 5.78 5.68 5.7 20,151,272 35.63 5.08
2017-10-20 5.78 5.78 5.73 5.76 8,287,823 35.97 5.13
2017-10-19 5.72 5.76 5.7 5.74 8,774,821 35.88 5.11
2017-10-18 5.7 5.77 5.69 5.75 11,458,522 35.94 5.12
2017-10-17 5.68 5.73 5.67 5.71 8,786,625 35.69 5.09
2017-10-16 5.71 5.72 5.69 5.7 7,866,109 35.63 5.08
2017-10-13 5.75 5.75 5.69 5.71 8,675,665 35.69 5.09
2017-10-12 5.73 5.78 5.64 5.71 20,327,636 35.69 5.09
2017-10-11 5.67 5.75 5.64 5.72 14,164,122 35.75 5.1
2017-10-10 5.72 5.73 5.65 5.65 10,084,730 35.31 5.03
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 Price6.15Feb 15,2018
Min Stock Price2.99Apr 18,2013
Avg Stock Price4.09

Sirius XM Historical PE ratio: Past 5 years

Max PE Ratio60.67Sep 02,2014
Min PE Ratio5.63Apr 18,2013
Avg PE Ratio39.81

Sirius XM Historical PS ratio: Past 5 years

Max PS Ratio7.29Oct 22,2013
Min PS Ratio3.81Feb 09,2016
Avg PS Ratio5.04

SIRI Industry Peers

Company Price Change (%)
Netflix (NFLX)278.521.75 (0.62%)
Liberty Global (LBTYK)32.270.74 (2.24%)
Sky Plc (SKYAY)61.770.03 (0.05%)
Cbs Corp (CBS)55.391.35 (2.38%)
Discovery Communicatications (DISCK)22.650.17 (0.74%)

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 $6.11 and 24,615,470 shares of SIRI were traded on Feb 16, 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.