Sirius Minerals Share Price history. The following table shows end-of-day data SXX 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
2020-03-135.495.505.495.4975,303,951
2020-03-125.475.495.465.4951,716,469
2020-03-115.495.505.485.49125,227,040
2020-03-105.495.495.485.49227,822,528
2020-03-095.475.505.475.48154,637,524
2020-03-065.495.495.485.48495,806,979
2020-03-055.495.495.485.49314,987,511
2020-03-045.495.505.484.671,186,775,247
2020-03-034.484.883.974.40159,114,778
2020-03-024.444.443.684.35167,714,760
2020-02-284.905.014.525.0299,133,468
2020-02-275.215.255.105.2392,738,232
2020-02-265.215.345.165.2242,950,109
2020-02-255.205.285.155.2121,617,362
2020-02-245.205.235.105.2434,247,442
2020-02-215.185.255.105.2434,395,779
2020-02-205.125.205.125.16140,229,228
2020-02-194.905.304.905.1289,473,431
2020-02-185.005.114.805.12172,740,531
2020-02-175.205.254.504.99117,228,071
2020-02-145.385.415.185.29110,280,687
2020-02-135.365.445.365.4057,282,207
2020-02-125.445.455.365.4052,080,354
2020-02-115.425.505.405.4672,755,242
2020-02-105.485.525.365.46134,019,701
2020-02-075.505.535.505.5340,889,519
2020-02-065.525.545.515.5445,480,929
2020-02-055.505.535.505.52113,599,772
2020-02-045.505.525.495.5045,149,936
2020-02-035.505.515.465.5053,243,882
2020-01-315.465.515.455.4952,896,088
2020-01-305.485.495.465.4943,295,897
2020-01-295.475.475.455.4658,377,484
2020-01-285.455.475.455.4556,338,522
2020-01-275.455.485.445.4653,807,621
2020-01-245.495.505.455.4761,183,612
2020-01-235.515.515.485.4982,982,365
2020-01-225.515.515.495.5097,117,142
2020-01-215.535.555.495.51192,024,104
2020-01-205.425.555.425.53393,750,908
2020-01-175.435.445.375.4122,010,389
2020-01-165.415.455.385.4435,568,834
2020-01-155.455.485.365.4561,341,080
2020-01-145.375.445.355.4346,973,131
2020-01-135.355.465.285.4093,082,927
2020-01-105.435.455.005.35148,321,501
2020-01-095.515.555.105.38299,543,645
2020-01-085.706.005.305.53567,868,315
2020-01-073.744.123.673.9631,717,241
2020-01-063.843.843.593.6416,193,549
2020-01-033.663.753.553.7012,676,810
2020-01-023.623.703.613.6615,444,393
2020-01-013.553.553.533.530
2019-12-313.553.693.493.5315,727,874
2019-12-303.523.683.503.5315,813,051
2019-12-273.723.723.493.6323,436,553
2019-12-253.513.543.513.540
2019-12-243.513.653.483.549,633,139
2019-12-233.593.653.473.5814,733,687
2019-12-203.403.583.303.4910,206,278
2019-12-193.583.583.463.517,991,968
2019-12-183.503.563.453.509,861,561
2019-12-173.603.603.443.5310,144,085
2019-12-163.563.643.453.5519,559,114
2019-12-133.543.623.493.5313,619,204
2019-12-123.503.603.403.527,065,319
2019-12-113.593.613.433.518,963,094
2019-12-103.603.633.353.588,205,361
2019-12-093.573.803.323.5331,728,895
2019-12-063.503.623.433.525,477,960
2019-12-053.703.703.433.5212,404,521
2019-12-043.553.603.443.5210,769,836
2019-12-033.643.643.403.4711,057,605
2019-11-293.613.803.453.6727,588,315
2019-11-283.503.603.483.5713,139,726
2019-11-273.463.563.303.5217,971,008
2019-11-263.333.463.293.4118,269,042
2019-11-253.243.463.203.2913,230,082
2019-11-223.403.403.003.2916,004,974
2019-11-213.593.593.353.4524,609,993
2019-11-203.583.603.453.5214,397,270
2019-11-193.503.603.423.4416,520,345
2019-11-183.493.653.353.4864,373,217
2019-11-153.403.423.253.3925,521,330
2019-11-143.453.453.203.2443,960,451
2019-11-133.343.343.153.3416,646,280
2019-11-123.603.753.003.3249,609,597
2019-11-114.104.403.263.49146,030,255
2019-11-082.983.352.983.1867,252,264
2019-11-073.023.042.903.0454,336,530
2019-11-063.053.052.882.9642,178,233
2019-11-053.093.092.902.9723,453,756
2019-11-043.093.102.903.0022,057,317
2019-11-012.873.062.873.0038,949,953
2019-10-313.003.062.662.8839,349,964
2019-10-303.103.102.903.0254,567,903
2019-10-293.153.152.933.0713,295,527
2019-10-283.153.203.023.0724,943,353
2019-10-253.033.162.913.0035,374,407
2019-10-243.003.203.003.0728,398,506
2019-10-233.143.222.803.1075,671,164
2019-10-223.493.493.123.21132,998,873
2019-10-213.363.483.003.3851,762,383
2019-10-183.583.593.433.5020,103,605
2019-10-173.523.563.433.5123,466,310
2019-10-163.683.683.443.5526,831,881
2019-10-153.703.873.493.5827,683,784
2019-10-143.693.973.453.7268,606,723
2019-10-113.513.773.303.6179,381,288
2019-10-103.783.883.253.7438,519,471
2019-10-094.004.003.653.7423,265,605
2019-10-083.914.303.703.8762,640,212
2019-10-073.453.933.453.8325,504,034
2019-10-043.673.723.413.6319,046,797
2019-10-033.693.693.303.6435,147,110
2019-10-023.894.003.373.6345,410,452
2019-10-014.024.393.553.8093,817,373
2019-09-303.104.412.914.02218,322,265
2019-09-273.703.792.602.87214,148,400
2019-09-264.204.203.653.6897,748,163
2019-09-254.124.353.984.0547,514,490
2019-09-244.324.454.114.2058,462,992
2019-09-234.354.503.944.3678,511,887
2019-09-204.394.614.224.27220,020,496
2019-09-194.404.704.204.4588,845,644
2019-09-184.554.573.584.39264,064,593
2019-09-173.575.723.574.67457,013,589
2019-09-1611.1711.359.6710.0555,395,326
2019-09-1310.9811.1910.8711.1354,070,392
2019-09-1210.7411.2010.5310.9831,624,557
2019-09-1110.7010.8610.4510.5643,554,622
2019-09-1010.5610.6710.4210.6027,733,285
2019-09-0910.3110.5210.2610.3529,718,181
2019-09-0610.4910.499.9410.2822,907,434
2019-09-0510.3810.5610.2810.3019,218,522
2019-09-0410.4510.4810.2710.3814,463,791
2019-09-0310.4610.6310.3010.3919,186,380
2019-09-0210.4010.6010.1510.3420,862,981
2019-08-3010.5810.7910.3110.3514,766,381
2019-08-2910.5510.6010.2010.399,753,397
2019-08-2810.4210.519.8010.3927,824,664
2019-08-2710.3810.8510.2010.3640,222,773
2019-08-239.8010.409.809.6543,080,333
2019-08-229.359.859.259.6527,626,619
2019-08-219.309.579.179.3620,850,578
2019-08-209.369.389.109.1817,225,264
2019-08-199.379.498.899.0323,745,828
2019-08-169.769.768.859.1629,240,248
2019-08-159.009.468.359.2851,456,876
2019-08-1410.3910.998.648.9377,936,601
2019-08-138.3510.007.759.8482,938,157
2019-08-129.369.597.508.13135,071,331
2019-08-099.909.909.009.3345,008,559
2019-08-089.409.989.269.5967,667,252
2019-08-0710.3410.638.509.28157,291,887
2019-08-0611.0011.898.8510.55300,832,556
2019-08-0515.0015.2614.5214.6423,435,928
2019-08-0215.0615.1714.8415.0114,243,812
2019-08-0115.3515.3514.8514.9713,040,262
2019-07-3114.9415.3214.6315.1011,931,970
2019-07-3014.8414.9514.6014.859,048,106
2019-07-2914.9215.0314.6514.848,485,576
2019-07-2614.9915.0414.6714.7810,556,006
2019-07-2515.3215.3914.3014.8829,874,336
2019-07-2416.2516.2514.6415.1259,384,617
2019-07-2316.0116.3515.8415.9012,094,349
2019-07-2216.0716.5015.8315.9214,097,412
2019-07-1915.9016.6015.7415.9818,932,121
2019-07-1816.1016.1715.5015.8214,207,620
2019-07-1716.3016.6916.0516.0810,314,387
2019-07-1616.4416.5916.0616.2912,628,675
2019-07-1516.8016.8015.6116.4143,708,724
2019-07-1215.8216.8215.7116.6486,480,376
2019-07-1115.3915.8914.8215.7932,716,940
2019-07-1015.0015.3314.8015.2611,674,829
2019-07-0914.9315.0014.6314.9813,845,728
2019-07-0814.9015.0014.6514.8319,711,916
2019-07-0514.9215.0414.8414.9412,205,124
2019-07-0415.1415.3014.8514.9020,520,679
2019-07-0314.8915.2114.8315.0618,546,474
2019-07-0215.2015.2014.5514.9519,423,020
2019-07-0115.2515.2514.8214.9217,106,734
2019-06-2814.7515.4914.6514.7347,844,154
2019-06-2714.1114.7014.0114.5931,357,452
2019-06-2614.0214.3213.8113.9817,816,784
2019-06-2514.3514.3613.8314.1521,962,954
2019-06-2413.8014.1913.5414.0721,937,691
2019-06-2114.0014.0913.3013.8428,487,204
2019-06-2013.6414.4813.5313.8448,394,770
2019-06-1913.8813.9512.9813.6955,397,825
2019-06-1814.7314.7513.3213.7891,300,838
2019-06-1715.3715.5314.6514.7143,434,709
2019-06-1415.6615.8015.2115.4428,110,028
2019-06-1315.8015.8815.5715.6518,220,299
2019-06-1216.4016.4015.7015.799,213,013
2019-06-1116.2516.2515.7515.8718,105,236
2019-06-1015.8816.1615.7215.8611,596,692
2019-06-0715.6515.8315.6015.7821,760,394
2019-06-0615.6015.8615.5015.6619,934,935
2019-06-0515.7815.7815.5015.5315,031,793
2019-06-0415.9216.0015.6315.7215,827,876
2019-06-0316.1916.3015.6615.9629,479,918
2019-05-3115.7916.2515.5415.6928,592,184
2019-05-3015.7516.0415.3715.6918,155,623
2019-05-2916.0016.6415.5315.6260,395,926
2019-05-2815.4016.2015.2215.9382,097,104
2019-05-2415.4015.6815.1015.2162,324,691
2019-05-2315.0016.3514.9415.3398,670,987
2019-05-2215.1115.2814.9514.98109,212,917
2019-05-2115.8015.8915.3015.32223,215,020
2019-05-2015.8516.0215.3615.8253,900,512
2019-05-1716.8016.8015.7515.8349,784,617
2019-05-1617.1517.4116.3716.8040,077,145
2019-05-1517.7517.9016.9917.1620,479,747
2019-05-1417.5217.9816.0117.4940,264,329
2019-05-1319.3420.4017.0117.2194,885,148
2019-05-1017.8219.2417.4018.94124,039,124
2019-05-0916.2917.7816.0517.47105,841,205
2019-05-0815.3616.1515.0616.0660,387,533
2019-05-0716.0016.1615.0015.2354,630,511
2019-05-0316.6216.7215.5015.8071,740,693
2019-05-0217.0017.1516.3116.5569,922,653
2019-05-0116.0417.0015.5016.75201,062,175
2019-04-3019.0019.3117.4017.44313,509,496
2019-04-2922.2022.4221.0021.7718,593,930
2019-04-2621.9022.2021.4021.7623,460,464
2019-04-2522.0023.8021.3021.8746,554,789
2019-04-2421.2021.3020.5220.9411,782,476
2019-04-2320.6021.5820.3020.8428,542,078
2019-04-1821.2821.6419.8020.6464,094,626
2019-04-1722.0022.5021.2221.4520,412,220
2019-04-1621.8022.1421.3622.0517,417,316
2019-04-1521.3022.0820.9421.5928,602,780
2019-04-1221.4022.0820.0021.2542,390,849
2019-04-1124.3024.6021.0821.3877,748,036
2019-04-1023.5424.8823.5424.0833,683,821
2019-04-0922.3827.0022.0023.26103,823,794
2019-04-0820.7022.1620.7022.0656,819,819
2019-04-0520.5021.2620.3421.0354,048,620
2019-04-0420.4220.5020.1220.3913,000,865
2019-04-0320.0820.4819.9920.2920,540,694
2019-04-0220.4020.4619.9020.1126,292,014
2019-04-0120.1020.5420.0820.2119,487,848
2019-03-2920.0020.2819.9120.1115,871,803