|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 55,896,900 | 3.52 | 3.65 | 3.48 | 3.62 | 00:00:00 | | 2004-04-23 | 26,168,100 | 3.67 | 3.74 | 3.63 | 3.66 | 00:00:00 | | 2004-04-26 | 28,012,600 | 3.68 | 3.68 | 3.53 | 3.57 | 00:00:00 | | 2004-04-27 | 39,087,200 | 3.54 | 3.57 | 3.45 | 3.45 | 00:00:00 | | 2004-04-28 | 55,226,900 | 3.39 | 3.40 | 3.25 | 3.31 | 00:00:00 | | 2004-04-29 | 47,171,900 | 3.27 | 3.33 | 3.12 | 3.14 | 00:00:00 | | 2004-04-30 | 38,380,100 | 3.30 | 3.35 | 3.23 | 3.30 | 00:00:00 | | 2004-05-03 | 38,820,100 | 3.39 | 3.44 | 3.33 | 3.43 | 00:00:00 | | 2004-05-04 | 34,235,000 | 3.48 | 3.49 | 3.37 | 3.43 | 00:00:00 | | 2004-05-05 | 20,817,700 | 3.45 | 3.48 | 3.38 | 3.42 | 00:00:00 | | 2004-05-06 | 43,438,700 | 3.35 | 3.40 | 3.20 | 3.21 | 00:00:00 | | 2004-05-07 | 33,846,400 | 3.23 | 3.28 | 3.15 | 3.18 | 00:00:00 | | 2004-05-10 | 90,056,400 | 2.97 | 3.05 | 2.83 | 2.94 | 00:00:00 | | 2004-05-11 | 59,570,900 | 3.08 | 3.17 | 2.99 | 3.15 | 00:00:00 | | 2004-05-12 | 53,978,300 | 3.23 | 3.25 | 3.03 | 3.17 | 00:00:00 | | 2004-05-13 | 29,980,800 | 3.14 | 3.19 | 3.08 | 3.12 | 00:00:00 | | 2004-05-14 | 30,386,900 | 3.12 | 3.16 | 3.05 | 3.16 | 00:00:00 | | 2004-05-17 | 34,291,100 | 3.05 | 3.14 | 3.01 | 3.05 | 00:00:00 | | 2004-05-18 | 28,216,500 | 3.12 | 3.14 | 3.07 | 3.09 | 00:00:00 | | 2004-05-19 | 30,452,500 | 3.15 | 3.18 | 3.08 | 3.18 | 00:00:00 | | 2004-05-20 | 39,841,200 | 3.18 | 3.25 | 3.09 | 3.10 | 00:00:00 | | 2004-05-21 | 16,616,000 | 3.14 | 3.16 | 3.10 | 3.12 | 00:00:00 | | 2004-05-24 | 21,161,500 | 3.17 | 3.18 | 3.09 | 3.09 | 00:00:00 | | 2004-05-25 | 49,197,100 | 3.08 | 3.14 | 3.03 | 3.14 | 00:00:00 | | 2004-05-26 | 23,586,500 | 3.12 | 3.14 | 3.09 | 3.09 | 00:00:00 | | 2004-05-27 | 30,966,200 | 3.12 | 3.14 | 3.04 | 3.04 | 00:00:00 | | 2004-05-28 | 36,281,100 | 3.07 | 3.08 | 3.00 | 3.00 | 00:00:00 | | 2004-06-01 | 56,808,000 | 3.07 | 3.21 | 3.03 | 3.17 | 00:00:00 | | 2004-06-02 | 43,643,800 | 3.23 | 3.29 | 3.12 | 3.17 | 00:00:00 | | 2004-06-03 | 23,816,700 | 3.15 | 3.16 | 3.07 | 3.08 | 00:00:00 | | 2004-06-04 | 33,059,000 | 3.13 | 3.20 | 3.07 | 3.16 | 00:00:00 | | 2004-06-07 | 34,920,400 | 3.20 | 3.23 | 3.16 | 3.21 | 00:00:00 | | 2004-06-08 | 28,337,800 | 3.19 | 3.20 | 3.15 | 3.19 | 00:00:00 | | 2004-06-09 | 51,180,500 | 3.19 | 3.30 | 3.16 | 3.26 | 00:00:00 | | 2004-06-10 | 50,257,900 | 3.30 | 3.33 | 3.15 | 3.16 | 00:00:00 | | 2004-06-14 | 35,475,500 | 3.27 | 3.30 | 3.21 | 3.25 | 00:00:00 | | 2004-06-15 | 39,978,300 | 3.27 | 3.29 | 3.19 | 3.23 | 00:00:00 | | 2004-06-16 | 28,870,400 | 3.19 | 3.21 | 3.12 | 3.14 | 00:00:00 | | 2004-06-17 | 60,451,600 | 3.15 | 3.16 | 3.05 | 3.09 | 00:00:00 | | 2004-06-18 | 34,423,500 | 3.10 | 3.18 | 3.07 | 3.13 | 00:00:00 | | 2004-06-21 | 64,067,300 | 3.11 | 3.12 | 3.00 | 3.00 | 00:00:00 | | 2004-06-22 | 49,685,300 | 3.04 | 3.04 | 2.96 | 3.00 | 00:00:00 | | 2004-06-23 | 51,610,300 | 3.04 | 3.07 | 2.98 | 3.01 | 00:00:00 | | 2004-06-24 | 38,981,500 | 3.01 | 3.04 | 2.98 | 3.01 | 00:00:00 | | 2004-06-25 | 34,231,600 | 3.00 | 3.08 | 2.97 | 3.04 | 00:00:00 | | 2004-06-28 | 33,000,000 | 3.07 | 3.12 | 3.04 | 3.07 | 00:00:00 | | 2004-06-29 | 39,133,100 | 3.09 | 3.12 | 3.04 | 3.08 | 00:00:00 | | 2004-06-30 | 35,262,800 | 3.05 | 3.08 | 3.01 | 3.08 | 00:00:00 | | 2004-07-01 | 18,468,100 | 3.05 | 3.06 | 3.00 | 3.01 | 00:00:00 | | 2004-07-02 | 12,866,800 | 3.01 | 3.02 | 2.98 | 3.00 | 00:00:00 | | 2004-07-06 | 37,487,500 | 3.01 | 3.02 | 2.86 | 2.89 | 00:00:00 | | 2004-07-07 | 32,586,300 | 2.88 | 2.92 | 2.80 | 2.85 | 00:00:00 | | 2004-07-08 | 25,127,600 | 2.80 | 2.82 | 2.75 | 2.78 | 00:00:00 | | 2004-07-09 | 37,850,500 | 2.83 | 2.87 | 2.78 | 2.79 | 00:00:00 | | 2004-07-12 | 36,778,400 | 2.80 | 2.82 | 2.69 | 2.71 | 00:00:00 | | 2004-07-13 | 52,351,500 | 2.71 | 2.74 | 2.59 | 2.60 | 00:00:00 | | 2004-07-14 | 38,698,900 | 2.61 | 2.70 | 2.60 | 2.63 | 00:00:00 | | 2004-07-15 | 26,298,000 | 2.68 | 2.68 | 2.59 | 2.61 | 00:00:00 | | 2004-07-16 | 32,488,900 | 2.61 | 2.64 | 2.46 | 2.47 | 00:00:00 | | 2004-07-19 | 77,361,600 | 2.42 | 2.45 | 2.21 | 2.31 | 00:00:00 | | 2004-07-20 | 53,168,600 | 2.31 | 2.61 | 2.31 | 2.61 | 00:00:00 | | 2004-07-21 | 52,889,100 | 2.58 | 2.79 | 2.44 | 2.46 | 00:00:00 | | 2004-07-22 | 25,496,200 | 2.49 | 2.52 | 2.33 | 2.50 | 00:00:00 | | 2004-07-23 | 18,249,800 | 2.48 | 2.50 | 2.36 | 2.40 | 00:00:00 | | 2004-07-26 | 16,252,100 | 2.44 | 2.45 | 2.34 | 2.39 | 00:00:00 | | 2004-07-27 | 22,703,500 | 2.43 | 2.52 | 2.39 | 2.51 | 00:00:00 | | 2004-07-28 | 19,254,900 | 2.54 | 2.55 | 2.35 | 2.45 | 00:00:00 | | 2004-07-29 | 16,324,200 | 2.48 | 2.52 | 2.44 | 2.50 | 00:00:00 | | 2004-07-30 | 10,433,400 | 2.50 | 2.53 | 2.47 | 2.51 | 00:00:00 | | 2004-08-02 | 30,967,400 | 2.45 | 2.50 | 2.41 | 2.48 | 00:00:00 | | 2004-08-03 | 20,039,500 | 2.48 | 2.49 | 2.40 | 2.42 | 00:00:00 | | 2004-08-04 | 25,180,800 | 2.40 | 2.45 | 2.31 | 2.32 | 00:00:00 | | 2004-08-05 | 29,684,800 | 2.35 | 2.40 | 2.33 | 2.40 | 00:00:00 | | 2004-08-06 | 14,538,800 | 2.34 | 2.40 | 2.25 | 2.33 | 00:00:00 | | 2004-08-09 | 20,487,000 | 2.35 | 2.35 | 2.21 | 2.22 | 00:00:00 | | 2004-08-10 | 13,486,900 | 2.25 | 2.28 | 2.22 | 2.27 | 00:00:00 | | 2004-08-11 | 33,733,900 | 2.21 | 2.23 | 2.01 | 2.16 | 00:00:00 | | 2004-08-12 | 32,869,300 | 2.10 | 2.12 | 2.01 | 2.05 | 00:00:00 | | 2004-08-13 | 28,412,700 | 2.07 | 2.25 | 2.06 | 2.18 | 00:00:00 | | 2004-08-16 | 35,968,400 | 2.18 | 2.30 | 2.18 | 2.22 | 00:00:00 | | 2004-08-17 | 24,900,700 | 2.28 | 2.28 | 2.22 | 2.24 | 00:00:00 | | 2004-08-18 | 38,899,100 | 2.22 | 2.22 | 2.10 | 2.16 | 00:00:00 | | 2004-08-19 | 29,068,700 | 2.14 | 2.20 | 2.12 | 2.20 | 00:00:00 | | 2004-08-20 | 15,116,200 | 2.19 | 2.25 | 2.18 | 2.23 | 00:00:00 | | 2004-08-23 | 24,817,100 | 2.26 | 2.36 | 2.25 | 2.34 | 00:00:00 | | 2004-08-24 | 26,713,400 | 2.37 | 2.46 | 2.34 | 2.38 | 00:00:00 | | 2004-08-25 | 27,661,500 | 2.40 | 2.42 | 2.36 | 2.40 | 00:00:00 | | 2004-08-26 | 12,496,700 | 2.43 | 2.43 | 2.37 | 2.42 | 00:00:00 | | 2004-08-27 | 8,153,300 | 2.43 | 2.46 | 2.42 | 2.43 | 00:00:00 | | 2004-08-30 | 25,696,200 | 2.42 | 2.44 | 2.36 | 2.38 | 00:00:00 | | 2004-08-31 | 31,994,500 | 2.40 | 2.42 | 2.28 | 2.32 | 00:00:00 | | 2004-09-01 | 25,010,200 | 2.32 | 2.33 | 2.25 | 2.27 | 00:00:00 | | 2004-09-02 | 25,663,000 | 2.26 | 2.38 | 2.26 | 2.36 | 00:00:00 | | 2004-09-03 | 12,381,000 | 2.35 | 2.37 | 2.31 | 2.33 | 00:00:00 | | 2004-09-07 | 47,580,400 | 2.45 | 2.57 | 2.38 | 2.54 | 00:00:00 | | 2004-09-08 | 50,934,900 | 2.59 | 2.76 | 2.54 | 2.71 | 00:00:00 | | 2004-09-09 | 44,143,300 | 2.79 | 2.80 | 2.68 | 2.71 | 00:00:00 | | 2004-09-10 | 28,717,100 | 2.73 | 2.75 | 2.69 | 2.72 | 00:00:00 | | 2004-09-13 | 45,041,400 | 2.76 | 2.88 | 2.75 | 2.82 | 00:00:00 | | 2004-09-14 | 47,705,600 | 2.89 | 2.92 | 2.83 | 2.90 | 00:00:00 | | 2004-09-15 | 31,957,600 | 2.86 | 2.89 | 2.84 | 2.89 | 00:00:00 | | 2004-09-16 | 47,405,800 | 2.92 | 3.04 | 2.91 | 2.97 | 00:00:00 | | 2004-09-17 | 39,228,400 | 2.99 | 3.02 | 2.82 | 2.86 | 00:00:00 | | 2004-09-20 | 40,043,500 | 2.79 | 2.81 | 2.73 | 2.78 | 00:00:00 | | 2004-09-21 | 26,636,400 | 2.79 | 2.89 | 2.76 | 2.86 | 00:00:00 | | 2004-09-22 | 27,519,700 | 2.86 | 2.88 | 2.78 | 2.83 | 00:00:00 | | 2004-09-23 | 19,103,200 | 2.83 | 2.88 | 2.75 | 2.82 | 00:00:00 | | 2004-09-24 | 21,083,800 | 2.81 | 2.87 | 2.80 | 2.82 | 00:00:00 | | 2004-09-27 | 26,760,600 | 2.78 | 2.79 | 2.71 | 2.73 | 00:00:00 | | 2004-09-28 | 39,418,900 | 2.74 | 2.77 | 2.60 | 2.65 | 00:00:00 | | 2004-09-29 | 105,622,600 | 2.88 | 3.02 | 2.86 | 3.02 | 00:00:00 | | 2004-09-30 | 94,501,100 | 3.14 | 3.22 | 3.12 | 3.20 | 00:00:00 | | 2004-10-01 | 69,406,300 | 3.23 | 3.35 | 3.12 | 3.14 | 00:00:00 | | 2004-10-04 | 64,923,100 | 3.24 | 3.31 | 3.21 | 3.24 | 00:00:00 | | 2004-10-05 | 72,087,700 | 3.34 | 3.35 | 3.28 | 3.35 | 00:00:00 | | 2004-10-06 | 343,630,900 | 4.26 | 4.29 | 3.67 | 3.87 | 00:00:00 | | 2004-10-07 | 206,666,500 | 3.98 | 4.16 | 3.91 | 4.00 | 00:00:00 | | 2004-10-08 | 204,040,400 | 3.79 | 3.86 | 3.56 | 3.70 | 00:00:00 | | 2004-10-11 | 104,812,600 | 3.54 | 3.59 | 3.45 | 3.52 | 00:00:00 | | 2004-10-12 | 110,266,000 | 3.52 | 3.77 | 3.50 | 3.75 | 00:00:00 | | 2004-10-13 | 93,565,600 | 3.83 | 3.87 | 3.71 | 3.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
