Sirius XM Stock Price History, SIRI Historical Prices

Add to My Stocks
$5.54 $0.05 (0.91%) SIRI stock closing price Sep 22, 2017 (Closing)

Sirius XM stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 reached a high of 5.86 on 31 Jul, 2017, and a low of 0.06 on 31 Jul, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-225.475.545.475.54828526334.634.94
2017-09-215.495.535.475.49736452634.314.89
2017-09-205.465.525.455.502028433234.384.90
2017-09-195.475.515.465.471060536234.194.87
2017-09-185.495.535.455.481802754434.254.88
2017-09-155.435.515.425.513013647634.444.91
2017-09-145.425.465.395.441519307834.004.85
2017-09-135.575.585.375.422689674033.884.83
2017-09-125.525.595.495.591912838634.944.98
2017-09-115.525.545.465.531958750234.564.93
2017-09-085.545.545.405.482480647234.254.88
2017-09-075.605.635.515.551557163534.694.94
2017-09-065.585.635.555.601468877735.004.99
2017-09-055.685.705.575.591990620434.944.98
2017-09-015.745.755.685.691301151735.565.07
2017-08-315.715.755.685.751392031635.945.12
2017-08-305.615.755.615.701658578935.635.08
2017-08-295.545.635.525.631080095235.195.02
2017-08-285.595.615.555.581028821234.884.97
2017-08-255.595.625.565.581027105234.884.97
2017-08-245.575.605.525.581133876634.884.97
2017-08-235.635.665.565.561751641434.754.95
2017-08-225.535.675.535.672352824035.445.05
2017-08-215.495.535.475.521040932834.504.92
2017-08-185.455.525.445.491253006434.314.89
2017-08-175.565.585.475.481888636734.254.88
2017-08-165.615.625.555.591122072834.944.98
2017-08-155.625.645.525.602127752835.004.99
2017-08-145.625.665.595.631479873135.195.02
2017-08-115.475.615.465.571849250834.814.96
2017-08-105.505.545.495.501700300834.384.90
2017-08-095.535.585.485.551858430034.694.94
2017-08-085.585.645.535.552164352234.694.94
2017-08-075.555.615.555.601401709835.004.99
2017-08-045.655.685.555.561892020634.754.95
2017-08-035.665.745.635.641739218235.255.02
2017-08-025.765.795.615.681843677235.505.06
2017-08-015.895.895.725.792516871936.195.16
2017-07-315.865.895.815.861652645436.635.22
2017-07-285.785.875.755.812081798436.315.18
2017-07-275.555.895.555.837317805738.875.37
2017-07-265.425.495.395.393775640035.934.97
2017-07-255.385.455.385.391808725635.934.97
2017-07-245.475.485.375.382409305035.874.96
2017-07-215.455.475.395.471693174036.475.04
2017-07-205.445.495.435.471081775836.475.04
2017-07-195.415.465.395.441580155236.275.01
2017-07-185.455.475.395.411800626036.074.99
2017-07-175.465.485.455.461016352636.405.03
2017-07-145.465.485.435.481313520736.535.05
2017-07-135.395.475.395.431745556436.205.01
2017-07-125.415.445.385.411700651236.034.98
2017-07-115.355.405.325.391258675735.934.97
2017-07-105.365.405.325.342402612435.604.92
2017-07-075.355.425.345.371366184235.804.95
2017-07-065.425.435.345.351485820035.674.93
2017-07-055.375.455.375.421723181636.135.00
2017-07-035.505.505.375.381034296335.874.96
2017-06-305.425.495.355.473309517436.475.04
2017-06-295.405.445.285.362795630435.734.94
2017-06-285.275.415.275.401712759236.004.98
2017-06-275.295.375.265.261840724035.074.85
2017-06-265.375.445.305.301749322235.334.89
2017-06-235.255.395.245.354196764035.674.93
2017-06-225.255.305.215.241390684234.934.83
2017-06-215.185.305.165.242059855034.934.83
2017-06-205.225.275.185.182357238834.534.77
2017-06-195.205.285.185.241806563634.934.83
2017-06-165.155.215.125.182768788434.504.77
2017-06-155.155.185.095.181624863334.534.77
2017-06-145.265.265.155.161650079834.404.76
2017-06-135.185.265.175.241508797734.934.83
2017-06-125.185.275.115.202484466434.674.79
2017-06-095.405.425.135.203862982034.674.79
2017-06-085.295.425.245.402745735636.004.98
2017-06-075.285.375.235.321554346035.474.90
2017-06-065.385.395.195.294233028435.274.88
2017-06-055.495.495.385.382438872035.874.96
2017-06-025.445.505.425.492785561636.575.06
2017-06-015.255.485.215.465259575636.405.03
2017-05-315.255.285.215.253594741635.004.84
2017-05-305.305.375.225.232603209634.874.82
2017-05-290.000.000.005.290N/AN/A
2017-05-265.115.355.115.294127397635.274.88
2017-05-255.115.155.065.121956027434.134.72
2017-05-245.005.124.995.112411778834.074.71
2017-05-234.975.034.944.971490755333.134.58
2017-05-224.904.984.904.941213468332.934.55
2017-05-194.834.954.834.911773254632.734.53
Get more Data

Sirius XM Stock 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 Historical Prices: Past 5 years

Max Stock Price 5.86 Jul 31,2017
Min Stock Price 2.48 Sep 25,2012
Avg Stock Price 3.87

Sirius XM Historical PE ratio: Past 5 years

Max PE Ratio 60.67 Sep 02,2014
Min PE Ratio 4.67 Sep 25,2012
Avg PE Ratio 37.64

Sirius XM Historical PS ratio: Past 5 years

Max PS Ratio 7.29 Oct 22,2013
Min PS Ratio 2.92 Sep 25,2012
Avg PS Ratio 4.94

SIRI Industry Peers

Company Price Change (%)
Netflix (NFLX)187.351.43 (0.76%)
Liberty Global (LBTYK)33.070.46 (1.41%)
Pico Holdings (PICO)16.40 (0%)
Ampco-pittsburgh (AP)17.250.1 (0.58%)
Discovery Communicatications (DISCK)20.420.12 (0.59%)

Sirius XM historical quotes helps an investor analyze a company's history and do Sirius XM stock analysis . Sirius XM stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. SIRI closed at 5.54 and traded with a volume of 8285263 on the last trading day. The company's P/S ratio was at a high of 20.23 on 30 Jun, 2006 according to our Sirius XM stock market history data. .