|
 Sirius XM Radio I - [Ticker: SIRI] |     | | Last Trade | 6.19 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.13 (+0.98%) | Open | 6.31 | | High | 6.38 | Low | 6.17 | | Volume | 31,755,703 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 5.40 x 66,600 - 5.41 x 165,300 | | Former Close | 6.32 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SIRI quotes from 2000-01-01 to 2023-06-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 563,900 | 46.63 | 47.00 | 40.75 | 41.13 | 00:00:00 | | 2000-01-04 | 420,600 | 40.13 | 40.25 | 37.00 | 38.38 | 00:00:00 | | 2000-01-05 | 474,400 | 38.88 | 40.31 | 37.00 | 40.31 | 00:00:00 | | 2000-01-06 | 2,335,300 | 40.88 | 46.00 | 39.63 | 41.50 | 00:00:00 | | 2000-01-07 | 342,800 | 42.75 | 43.13 | 39.31 | 40.88 | 00:00:00 | | 2000-01-10 | 338,000 | 42.75 | 43.38 | 41.25 | 42.50 | 00:00:00 | | 2000-01-11 | 289,800 | 42.63 | 42.88 | 40.88 | 40.88 | 00:00:00 | | 2000-01-12 | 284,200 | 41.25 | 42.00 | 40.50 | 40.75 | 00:00:00 | | 2000-01-13 | 282,200 | 41.16 | 41.56 | 39.56 | 40.25 | 00:00:00 | | 2000-01-14 | 190,500 | 40.22 | 42.13 | 39.63 | 42.00 | 00:00:00 | | 2000-01-18 | 474,500 | 42.25 | 44.94 | 42.00 | 44.00 | 00:00:00 | | 2000-01-19 | 676,400 | 44.13 | 46.88 | 43.50 | 46.75 | 00:00:00 | | 2000-01-20 | 1,176,600 | 47.94 | 50.00 | 47.75 | 48.06 | 00:00:00 | | 2000-01-21 | 493,900 | 48.06 | 51.00 | 46.13 | 48.81 | 00:00:00 | | 2000-01-24 | 989,500 | 49.75 | 51.00 | 48.69 | 48.94 | 00:00:00 | | 2000-01-25 | 594,700 | 49.13 | 50.56 | 46.38 | 47.63 | 00:00:00 | | 2000-01-26 | 451,300 | 47.50 | 48.00 | 47.25 | 47.25 | 00:00:00 | | 2000-01-27 | 498,900 | 47.31 | 47.63 | 44.63 | 45.00 | 00:00:00 | | 2000-01-28 | 555,600 | 44.00 | 45.63 | 42.19 | 44.00 | 00:00:00 | | 2000-01-31 | 632,500 | 43.75 | 43.81 | 38.13 | 41.38 | 00:00:00 | | 2000-02-01 | 1,732,800 | 52.25 | 52.25 | 43.25 | 45.00 | 00:00:00 | | 2000-02-02 | 483,300 | 46.63 | 47.00 | 44.88 | 45.88 | 00:00:00 | | 2000-02-03 | 473,400 | 47.38 | 47.75 | 45.75 | 47.25 | 00:00:00 | | 2000-02-04 | 305,000 | 47.31 | 49.50 | 47.00 | 48.75 | 00:00:00 | | 2000-02-07 | 167,700 | 50.00 | 50.50 | 48.00 | 49.75 | 00:00:00 | | 2000-02-08 | 619,800 | 49.81 | 54.13 | 48.38 | 54.06 | 00:00:00 | | 2000-02-09 | 782,200 | 54.75 | 56.00 | 51.00 | 53.00 | 00:00:00 | | 2000-02-10 | 525,200 | 53.69 | 55.00 | 51.88 | 52.00 | 00:00:00 | | 2000-02-11 | 286,100 | 52.00 | 53.06 | 51.69 | 52.13 | 00:00:00 | | 2000-02-14 | 208,600 | 52.13 | 52.50 | 48.00 | 49.38 | 00:00:00 | | 2000-02-15 | 274,400 | 49.06 | 50.00 | 48.00 | 49.00 | 00:00:00 | | 2000-02-16 | 1,103,300 | 49.00 | 57.00 | 48.50 | 56.81 | 00:00:00 | | 2000-02-17 | 1,372,200 | 57.50 | 66.75 | 57.44 | 66.50 | 00:00:00 | | 2000-02-18 | 805,500 | 66.37 | 68.00 | 57.25 | 58.88 | 00:00:00 | | 2000-02-22 | 610,200 | 59.13 | 63.38 | 55.50 | 55.75 | 00:00:00 | | 2000-02-23 | 403,000 | 56.75 | 61.75 | 56.00 | 59.25 | 00:00:00 | | 2000-02-24 | 256,400 | 61.00 | 61.13 | 57.13 | 58.00 | 00:00:00 | | 2000-02-25 | 257,200 | 58.88 | 60.19 | 58.88 | 59.38 | 00:00:00 | | 2000-02-28 | 192,700 | 60.00 | 60.56 | 57.00 | 60.56 | 00:00:00 | | 2000-02-29 | 551,600 | 60.50 | 63.00 | 60.00 | 61.00 | 00:00:00 | | 2000-03-01 | 675,800 | 62.50 | 69.44 | 62.38 | 64.87 | 00:00:00 | | 2000-03-02 | 400,800 | 66.00 | 66.00 | 59.50 | 61.81 | 00:00:00 | | 2000-03-03 | 204,800 | 62.38 | 64.44 | 61.88 | 63.25 | 00:00:00 | | 2000-03-06 | 385,600 | 65.37 | 69.00 | 64.75 | 65.06 | 00:00:00 | | 2000-03-07 | 316,700 | 66.50 | 66.50 | 60.00 | 60.38 | 00:00:00 | | 2000-03-08 | 491,300 | 61.50 | 62.00 | 55.25 | 60.13 | 00:00:00 | | 2000-03-09 | 123,400 | 60.25 | 60.75 | 58.94 | 59.75 | 00:00:00 | | 2000-03-10 | 150,600 | 61.38 | 63.13 | 59.25 | 59.25 | 00:00:00 | | 2000-03-13 | 508,900 | 58.00 | 61.00 | 55.06 | 58.75 | 00:00:00 | | 2000-03-14 | 291,700 | 59.91 | 63.50 | 56.88 | 57.06 | 00:00:00 | | 2000-03-15 | 538,800 | 59.25 | 60.13 | 53.25 | 55.50 | 00:00:00 | | 2000-03-16 | 486,900 | 55.50 | 57.25 | 52.88 | 55.00 | 00:00:00 | | 2000-03-17 | 168,000 | 54.69 | 57.75 | 54.19 | 56.50 | 00:00:00 | | 2000-03-20 | 170,300 | 57.00 | 57.00 | 52.75 | 52.88 | 00:00:00 | | 2000-03-21 | 249,100 | 54.00 | 54.00 | 50.50 | 51.06 | 00:00:00 | | 2000-03-22 | 414,100 | 51.69 | 58.00 | 51.69 | 57.94 | 00:00:00 | | 2000-03-23 | 335,300 | 57.50 | 58.13 | 54.00 | 54.88 | 00:00:00 | | 2000-03-24 | 123,400 | 54.78 | 57.50 | 54.69 | 54.75 | 00:00:00 | | 2000-03-27 | 245,800 | 54.25 | 55.75 | 52.50 | 53.06 | 00:00:00 | | 2000-03-28 | 248,000 | 53.13 | 53.13 | 50.25 | 50.50 | 00:00:00 | | 2000-03-29 | 408,900 | 50.88 | 51.50 | 47.00 | 47.00 | 00:00:00 | | 2000-03-30 | 561,900 | 46.22 | 46.31 | 43.00 | 45.38 | 00:00:00 | | 2000-03-31 | 1,055,500 | 46.81 | 57.00 | 46.38 | 57.00 | 00:00:00 | | 2000-04-03 | 483,400 | 55.50 | 55.63 | 49.75 | 50.94 | 00:00:00 | | 2000-04-04 | 396,700 | 50.75 | 51.19 | 39.00 | 46.50 | 00:00:00 | | 2000-04-05 | 407,500 | 41.63 | 48.75 | 41.13 | 46.00 | 00:00:00 | | 2000-04-06 | 360,800 | 47.63 | 48.56 | 45.00 | 45.75 | 00:00:00 | | 2000-04-07 | 841,700 | 47.00 | 47.92 | 45.75 | 46.88 | 00:00:00 | | 2000-04-10 | 183,600 | 49.00 | 49.00 | 44.25 | 44.25 | 00:00:00 | | 2000-04-11 | 510,000 | 44.50 | 44.75 | 40.63 | 42.88 | 00:00:00 | | 2000-04-12 | 932,700 | 42.25 | 42.81 | 37.00 | 37.00 | 00:00:00 | | 2000-04-13 | 662,700 | 38.25 | 40.50 | 35.00 | 35.00 | 00:00:00 | | 2000-04-14 | 783,000 | 33.25 | 37.00 | 32.25 | 32.25 | 00:00:00 | | 2000-04-17 | 664,700 | 31.75 | 35.63 | 30.00 | 31.12 | 00:00:00 | | 2000-04-18 | 863,900 | 31.06 | 35.75 | 31.00 | 35.00 | 00:00:00 | | 2000-04-19 | 376,900 | 36.13 | 37.31 | 35.13 | 36.88 | 00:00:00 | | 2000-04-20 | 524,200 | 36.94 | 37.25 | 33.00 | 33.25 | 00:00:00 | | 2000-04-24 | 355,000 | 32.63 | 34.00 | 31.25 | 33.38 | 00:00:00 | | 2000-04-25 | 478,900 | 34.31 | 38.69 | 34.25 | 37.94 | 00:00:00 | | 2000-04-26 | 132,700 | 37.94 | 38.00 | 36.06 | 36.50 | 00:00:00 | | 2000-04-27 | 400,600 | 36.00 | 40.25 | 34.88 | 40.25 | 00:00:00 | | 2000-04-28 | 355,300 | 40.25 | 40.50 | 39.00 | 39.69 | 00:00:00 | | 2000-05-01 | 751,700 | 40.06 | 43.56 | 40.00 | 43.50 | 00:00:00 | | 2000-05-02 | 422,800 | 43.44 | 43.50 | 40.94 | 43.38 | 00:00:00 | | 2000-05-03 | 212,800 | 43.44 | 43.75 | 39.25 | 41.25 | 00:00:00 | | 2000-05-04 | 201,200 | 42.00 | 43.25 | 41.00 | 42.44 | 00:00:00 | | 2000-05-05 | 420,600 | 41.00 | 44.75 | 41.00 | 44.06 | 00:00:00 | | 2000-05-08 | 455,500 | 44.00 | 44.81 | 43.88 | 44.44 | 00:00:00 | | 2000-05-09 | 200,800 | 44.31 | 44.50 | 42.00 | 42.88 | 00:00:00 | | 2000-05-10 | 424,800 | 42.00 | 42.25 | 41.06 | 41.63 | 00:00:00 | | 2000-05-11 | 231,200 | 41.56 | 42.50 | 41.56 | 42.13 | 00:00:00 | | 2000-05-12 | 284,100 | 42.38 | 43.38 | 42.00 | 43.00 | 00:00:00 | | 2000-05-15 | 387,700 | 43.13 | 45.00 | 42.33 | 43.44 | 00:00:00 | | 2000-05-16 | 404,400 | 43.25 | 45.00 | 43.25 | 43.94 | 00:00:00 | | 2000-05-17 | 259,400 | 43.88 | 43.88 | 40.00 | 41.56 | 00:00:00 | | 2000-05-18 | 262,300 | 42.00 | 42.00 | 38.13 | 39.31 | 00:00:00 | | 2000-05-19 | 346,300 | 38.63 | 38.75 | 36.75 | 37.13 | 00:00:00 | | 2000-05-22 | 284,100 | 37.63 | 37.88 | 34.50 | 36.25 | 00:00:00 | | 2000-05-23 | 210,300 | 36.25 | 38.69 | 36.25 | 37.25 | 00:00:00 | | 2000-05-24 | 209,700 | 37.34 | 37.75 | 36.38 | 36.50 | 00:00:00 | | 2000-05-25 | 641,100 | 37.31 | 38.75 | 37.00 | 37.00 | 00:00:00 | | 2000-05-26 | 175,600 | 37.06 | 37.63 | 36.56 | 37.00 | 00:00:00 | | 2000-05-30 | 695,500 | 38.25 | 40.50 | 38.25 | 39.38 | 00:00:00 | | 2000-05-31 | 196,700 | 39.19 | 39.25 | 37.25 | 37.88 | 00:00:00 | | 2000-06-01 | 501,700 | 38.97 | 39.75 | 38.44 | 39.00 | 00:00:00 | | 2000-06-02 | 512,200 | 40.38 | 43.50 | 40.00 | 43.06 | 00:00:00 | | 2000-06-05 | 176,200 | 43.19 | 43.25 | 41.75 | 41.75 | 00:00:00 | | 2000-06-06 | 854,500 | 42.56 | 43.00 | 41.50 | 41.94 | 00:00:00 | | 2000-06-07 | 1,191,200 | 42.22 | 42.25 | 40.00 | 41.50 | 00:00:00 | | 2000-06-08 | 184,400 | 41.63 | 41.75 | 40.94 | 40.94 | 00:00:00 | | 2000-06-09 | 133,300 | 41.63 | 41.75 | 40.94 | 41.56 | 00:00:00 | | 2000-06-12 | 174,100 | 41.53 | 41.56 | 38.50 | 38.75 | 00:00:00 | | 2000-06-13 | 221,200 | 38.88 | 40.13 | 38.38 | 39.88 | 00:00:00 | | 2000-06-14 | 295,200 | 40.34 | 40.69 | 39.25 | 39.56 | 00:00:00 | | 2000-06-15 | 381,900 | 39.69 | 39.75 | 39.25 | 39.63 | 00:00:00 | | 2000-06-16 | 334,400 | 39.84 | 40.75 | 39.13 | 39.63 | 00:00:00 | | 2000-06-19 | 223,400 | 39.44 | 40.00 | 38.25 | 39.17 | 00:00:00 | | 2000-06-20 | 167,500 | 39.16 | 39.56 | 37.75 | 39.00 | 00:00:00 | | 2000-06-21 | 224,200 | 39.44 | 40.00 | 39.00 | 39.94 | 00:00:00 | | 2000-06-22 | 478,300 | 40.31 | 41.88 | 38.63 | 41.00 | 00:00:00 | | 2000-06-23 | 377,700 | 41.09 | 41.88 | 40.00 | 40.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
