Sirius Minerals Share Price history. The following table shows end-of-day data SXX.L historical share prices for Sirius Minerals, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
Mon, 22nd Jan 201822.5622.7122.3422.5411,272,243
Fri, 19th Jan 20180.0022.9022.1722.409,551,093
Thu, 18th Jan 201822.9023.1222.5422.6211,272,769
Wed, 17th Jan 201823.1423.1822.4322.437,627,311
Tue, 16th Jan 201823.3023.3022.6423.149,739,744
Mon, 15th Jan 201823.9823.9822.6922.9219,971,612
Fri, 12th Jan 201822.7824.0622.0023.2823,068,395
Thu, 11th Jan 201824.7024.7023.8023.874,837,660
Wed, 10th Jan 201823.5024.9623.5024.246,856,647
Tue, 9th Jan 201824.6824.6824.0224.467,990,308
Mon, 8th Jan 201824.0024.3023.6924.115,630,146
Fri, 5th Jan 201824.5024.6723.7424.129,855,581
Thu, 4th Jan 201824.7025.0223.8624.4410,582,006
Wed, 3rd Jan 201823.2624.3423.0024.0613,625,235
Tue, 2nd Jan 201823.9223.9223.0023.2612,322,584
Mon, 1st Jan 20180.000.000.0023.500
Fri, 29th Dec 201722.6024.17522.6023.505,165,277
Thu, 28th Dec 201723.2523.38522.7822.9456,190,150
Wed, 27th Dec 201723.5023.5322.8522.9256,325,538
Tue, 26th Dec 20170.000.000.0023.540
Mon, 25th Dec 20170.000.000.0023.540
Fri, 22nd Dec 201723.6624.1523.45523.545,058,270
Thu, 21st Dec 201722.2523.6622.0023.5214,732,911
Wed, 20th Dec 201722.0022.4921.8122.1715,514,223
Tue, 19th Dec 201722.6822.9521.7122.0212,190,586
Mon, 18th Dec 201723.2423.2421.0022.5233,270,645
Fri, 15th Dec 201723.6023.7622.8322.9925,157,843
Thu, 14th Dec 201723.8923.9923.4723.5026,215,360
Wed, 13th Dec 201725.5525.5523.5723.4023,631,486
Tue, 12th Dec 20170.0025.020.0024.3910,030,409
Mon, 11th Dec 201723.5025.5023.5024.6812,557,479
Fri, 8th Dec 201724.0024.4723.8824.379,402,228
Wed, 6th Dec 201723.90392.50375.0024.019,387,443
Tue, 5th Dec 201725.9225.9223.5523.5510,490,706
Mon, 4th Dec 201725.2825.3024.5024.775,995,232
Fri, 1st Dec 201725.0025.2924.6525.0110,176,440
Thu, 30th Nov 201725.2825.6324.7524.866,977,241
Wed, 29th Nov 201726.490.0025.1625.264,049,689
Tue, 28th Nov 201725.2525.7325.0625.506,596,268
Mon, 27th Nov 201726.0026.4825.1025.248,974,664
Fri, 24th Nov 201725.9126.2625.3725.755,012,710
Thu, 23rd Nov 201726.0026.2925.5425.715,204,671
Wed, 22nd Nov 201726.4926.4925.4525.947,420,021
Tue, 21st Nov 201725.8525.8525.1925.513,988,615
Mon, 20th Nov 201726.0026.0025.1725.466,550,442
Fri, 17th Nov 201725.3326.2525.1725.258,544,069
Thu, 16th Nov 201725.0026.4925.0026.059,136,216
Wed, 15th Nov 201726.1526.1524.7925.0016,190,814
Tue, 14th Nov 201726.0026.1025.4725.478,736,844
Mon, 13th Nov 201725.5026.3925.5025.627,811,313
Showing 1 to 50 of 2,832 entries