|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-13 | 93,565,600 | 3.83 | 3.87 | 3.71 | 3.74 | 00:00:00 | 2004-10-14 | 45,108,400 | 3.78 | 3.78 | 3.62 | 3.65 | 00:00:00 | 2004-10-15 | 51,369,900 | 3.70 | 3.72 | 3.60 | 3.70 | 00:00:00 | 2004-10-18 | 53,728,700 | 3.85 | 3.85 | 3.75 | 3.81 | 00:00:00 | 2004-10-19 | 42,823,200 | 3.89 | 3.89 | 3.76 | 3.79 | 00:00:00 | 2004-10-20 | 23,267,500 | 3.78 | 3.79 | 3.73 | 3.78 | 00:00:00 | 2004-10-21 | 30,941,100 | 3.80 | 3.86 | 3.74 | 3.84 | 00:00:00 | 2004-10-22 | 40,598,000 | 3.88 | 3.92 | 3.80 | 3.91 | 00:00:00 | 2004-10-25 | 85,398,500 | 3.97 | 4.03 | 3.90 | 4.01 | 00:00:00 | 2004-10-26 | 60,493,100 | 4.06 | 4.09 | 3.98 | 4.02 | 00:00:00 | 2004-10-27 | 66,221,100 | 3.95 | 4.06 | 3.82 | 3.89 | 00:00:00 | 2004-10-28 | 28,726,600 | 3.95 | 3.96 | 3.90 | 3.93 | 00:00:00 | 2004-10-29 | 34,588,700 | 3.96 | 3.97 | 3.89 | 3.90 | 00:00:00 | 2004-11-01 | 36,336,300 | 3.93 | 3.94 | 3.89 | 3.91 | 00:00:00 | 2004-11-02 | 47,528,200 | 3.93 | 4.00 | 3.91 | 3.96 | 00:00:00 | 2004-11-03 | 56,330,000 | 4.00 | 4.04 | 3.87 | 3.92 | 00:00:00 | 2004-11-04 | 24,673,800 | 3.92 | 3.95 | 3.90 | 3.92 | 00:00:00 | 2004-11-05 | 41,512,900 | 3.95 | 3.99 | 3.91 | 3.93 | 00:00:00 | 2004-11-08 | 31,837,000 | 3.95 | 3.96 | 3.91 | 3.94 | 00:00:00 | 2004-11-09 | 36,389,500 | 3.94 | 3.95 | 3.87 | 3.89 | 00:00:00 | 2004-11-10 | 31,508,000 | 3.91 | 3.91 | 3.83 | 3.86 | 00:00:00 | 2004-11-11 | 60,359,700 | 3.88 | 3.89 | 3.72 | 3.85 | 00:00:00 | 2004-11-12 | 80,535,100 | 3.99 | 4.18 | 3.92 | 4.17 | 00:00:00 | 2004-11-15 | 113,928,100 | 4.25 | 4.53 | 4.20 | 4.45 | 00:00:00 | 2004-11-16 | 187,350,400 | 4.48 | 4.95 | 4.45 | 4.71 | 00:00:00 | 2004-11-17 | 123,064,300 | 5.01 | 5.01 | 4.83 | 4.95 | 00:00:00 | 2004-11-18 | 150,885,600 | 4.93 | 4.93 | 4.51 | 4.72 | 00:00:00 | 2004-11-19 | 316,557,500 | 5.55 | 5.55 | 5.02 | 5.17 | 00:00:00 | 2004-11-22 | 295,229,300 | 5.38 | 6.00 | 5.28 | 5.97 | 00:00:00 | 2004-11-23 | 421,330,600 | 6.50 | 6.95 | 6.38 | 6.71 | 00:00:00 | 2004-11-24 | 249,894,500 | 6.58 | 6.59 | 6.02 | 6.25 | 00:00:00 | 2004-11-26 | 77,358,400 | 6.29 | 6.52 | 6.23 | 6.51 | 00:00:00 | 2004-11-29 | 211,572,500 | 6.91 | 6.95 | 6.40 | 6.69 | 00:00:00 | 2004-11-30 | 88,217,600 | 6.79 | 6.80 | 6.53 | 6.63 | 00:00:00 | 2004-12-01 | 128,155,200 | 6.64 | 7.00 | 6.60 | 6.98 | 00:00:00 | 2004-12-02 | 264,477,800 | 7.19 | 7.74 | 7.06 | 7.26 | 00:00:00 | 2004-12-03 | 135,855,200 | 7.60 | 7.62 | 7.43 | 7.55 | 00:00:00 | 2004-12-06 | 216,497,100 | 7.85 | 8.13 | 7.65 | 8.09 | 00:00:00 | 2004-12-07 | 407,153,000 | 8.68 | 9.43 | 8.50 | 9.01 | 00:00:00 | 2004-12-08 | 580,453,400 | 7.88 | 8.10 | 6.58 | 6.90 | 00:00:00 | 2004-12-09 | 143,520,300 | 6.92 | 7.35 | 6.90 | 7.17 | 00:00:00 | 2004-12-10 | 104,001,600 | 7.63 | 7.68 | 7.50 | 7.59 | 00:00:00 | 2004-12-13 | 153,243,700 | 8.07 | 8.19 | 7.72 | 8.04 | 00:00:00 | 2004-12-14 | 95,541,900 | 8.10 | 8.14 | 7.80 | 7.95 | 00:00:00 | 2004-12-15 | 106,122,300 | 7.85 | 7.96 | 7.60 | 7.65 | 00:00:00 | 2004-12-16 | 127,109,600 | 7.65 | 7.72 | 7.09 | 7.18 | 00:00:00 | 2004-12-17 | 126,087,700 | 7.14 | 7.94 | 7.13 | 7.68 | 00:00:00 | 2004-12-20 | 109,478,900 | 7.99 | 8.00 | 7.76 | 7.97 | 00:00:00 | 2004-12-21 | 75,089,300 | 7.76 | 7.94 | 7.73 | 7.86 | 00:00:00 | 2004-12-22 | 77,002,600 | 7.95 | 8.08 | 7.87 | 7.89 | 00:00:00 | 2004-12-23 | 33,071,500 | 7.95 | 7.99 | 7.86 | 7.95 | 00:00:00 | 2004-12-27 | 119,433,000 | 8.27 | 8.48 | 7.96 | 8.10 | 00:00:00 | 2004-12-28 | 109,041,600 | 7.82 | 7.87 | 7.61 | 7.81 | 00:00:00 | 2004-12-29 | 106,675,900 | 7.41 | 7.49 | 7.26 | 7.29 | 00:00:00 | 2004-12-30 | 51,011,400 | 7.39 | 7.50 | 7.33 | 7.48 | 00:00:00 | 2004-12-31 | 49,763,100 | 7.53 | 7.70 | 7.52 | 7.62 | 00:00:00 | 2005-01-03 | 92,827,000 | 7.84 | 7.85 | 7.38 | 7.48 | 00:00:00 | 2005-01-04 | 80,146,200 | 7.63 | 7.64 | 7.35 | 7.51 | 00:00:00 | 2005-01-05 | 105,003,600 | 7.72 | 7.75 | 7.42 | 7.64 | 00:00:00 | 2005-01-06 | 89,997,800 | 7.51 | 7.65 | 7.45 | 7.50 | 00:00:00 | 2005-01-07 | 120,873,800 | 7.47 | 7.47 | 7.03 | 7.10 | 00:00:00 | 2005-01-10 | 223,351,300 | 6.32 | 6.78 | 6.00 | 6.62 | 00:00:00 | 2005-01-11 | 134,557,100 | 6.70 | 6.74 | 5.99 | 6.10 | 00:00:00 | 2005-01-12 | 80,396,700 | 6.21 | 6.35 | 6.12 | 6.27 | 00:00:00 | 2005-01-13 | 92,126,800 | 6.63 | 6.70 | 6.35 | 6.46 | 00:00:00 | 2005-01-14 | 41,275,600 | 6.59 | 6.60 | 6.42 | 6.45 | 00:00:00 | 2005-01-18 | 49,831,400 | 6.27 | 6.41 | 6.18 | 6.24 | 00:00:00 | 2005-01-19 | 143,932,600 | 6.03 | 6.14 | 5.72 | 5.81 | 00:00:00 | 2005-01-20 | 97,744,500 | 5.41 | 5.85 | 5.28 | 5.54 | 00:00:00 | 2005-01-21 | 109,436,900 | 5.72 | 5.89 | 5.60 | 5.83 | 00:00:00 | 2005-01-24 | 82,532,400 | 6.09 | 6.16 | 5.95 | 6.09 | 00:00:00 | 2005-01-25 | 73,387,900 | 6.25 | 6.35 | 6.15 | 6.24 | 00:00:00 | 2005-01-26 | 117,091,200 | 5.88 | 6.29 | 5.79 | 6.18 | 00:00:00 | 2005-01-27 | 56,165,000 | 6.26 | 6.40 | 6.17 | 6.36 | 00:00:00 | 2005-01-28 | 52,315,400 | 6.49 | 6.55 | 6.40 | 6.50 | 00:00:00 | 2005-01-31 | 38,659,700 | 6.61 | 6.70 | 6.50 | 6.62 | 00:00:00 | 2005-02-01 | 56,576,500 | 6.55 | 6.56 | 6.24 | 6.29 | 00:00:00 | 2005-02-02 | 41,976,900 | 6.33 | 6.44 | 6.18 | 6.36 | 00:00:00 | 2005-02-03 | 28,109,300 | 6.35 | 6.36 | 6.25 | 6.32 | 00:00:00 | 2005-02-04 | 31,197,800 | 6.33 | 6.46 | 6.29 | 6.42 | 00:00:00 | 2005-02-07 | 46,195,200 | 6.31 | 6.34 | 6.10 | 6.16 | 00:00:00 | 2005-02-08 | 70,574,700 | 6.18 | 6.20 | 5.86 | 5.93 | 00:00:00 | 2005-02-09 | 65,574,100 | 5.97 | 6.15 | 5.89 | 5.99 | 00:00:00 | 2005-02-10 | 37,718,800 | 6.06 | 6.13 | 5.93 | 5.93 | 00:00:00 | 2005-02-11 | 47,496,500 | 5.86 | 6.03 | 5.74 | 5.98 | 00:00:00 | 2005-02-14 | 20,089,800 | 5.99 | 6.04 | 5.93 | 5.95 | 00:00:00 | 2005-02-15 | 25,582,000 | 5.94 | 6.05 | 5.89 | 5.97 | 00:00:00 | 2005-02-16 | 38,532,200 | 5.95 | 6.20 | 5.92 | 6.04 | 00:00:00 | 2005-02-17 | 31,072,200 | 6.13 | 6.18 | 5.98 | 5.99 | 00:00:00 | 2005-02-18 | 27,667,500 | 6.01 | 6.03 | 5.85 | 5.87 | 00:00:00 | 2005-02-22 | 85,833,100 | 5.58 | 5.81 | 5.49 | 5.56 | 00:00:00 | 2005-02-23 | 30,534,700 | 5.67 | 5.71 | 5.59 | 5.62 | 00:00:00 | 2005-02-24 | 30,899,700 | 5.68 | 5.75 | 5.54 | 5.58 | 00:00:00 | 2005-02-25 | 91,097,200 | 5.53 | 5.55 | 5.13 | 5.15 | 00:00:00 | 2005-02-28 | 81,592,300 | 5.20 | 5.60 | 5.19 | 5.57 | 00:00:00 | 2005-03-01 | 80,297,700 | 5.90 | 5.99 | 5.86 | 5.89 | 00:00:00 | 2005-03-02 | 87,715,800 | 5.84 | 6.15 | 5.72 | 5.92 | 00:00:00 | 2005-03-03 | 53,111,200 | 6.03 | 6.05 | 5.75 | 5.75 | 00:00:00 | 2005-03-04 | 40,583,000 | 5.77 | 5.81 | 5.65 | 5.66 | 00:00:00 | 2005-03-07 | 39,624,600 | 5.74 | 5.92 | 5.71 | 5.89 | 00:00:00 | 2005-03-08 | 27,585,200 | 5.88 | 5.89 | 5.78 | 5.80 | 00:00:00 | 2005-03-09 | 37,082,600 | 5.75 | 5.78 | 5.60 | 5.60 | 00:00:00 | 2005-03-10 | 43,287,600 | 5.64 | 5.66 | 5.42 | 5.45 | 00:00:00 | 2005-03-11 | 47,767,300 | 5.51 | 5.65 | 5.32 | 5.36 | 00:00:00 | 2005-03-14 | 45,281,500 | 5.41 | 5.45 | 5.23 | 5.33 | 00:00:00 | 2005-03-15 | 29,139,900 | 5.34 | 5.38 | 5.31 | 5.33 | 00:00:00 | 2005-03-16 | 32,980,300 | 5.34 | 5.34 | 5.20 | 5.23 | 00:00:00 | 2005-03-17 | 32,827,000 | 5.28 | 5.44 | 5.26 | 5.38 | 00:00:00 | 2005-03-18 | 28,713,000 | 5.43 | 5.44 | 5.22 | 5.29 | 00:00:00 | 2005-03-21 | 28,481,000 | 5.36 | 5.43 | 5.29 | 5.39 | 00:00:00 | 2005-03-22 | 31,006,600 | 5.39 | 5.50 | 5.25 | 5.28 | 00:00:00 | 2005-03-23 | 35,810,900 | 5.33 | 5.46 | 5.25 | 5.42 | 00:00:00 | 2005-03-24 | 26,999,900 | 5.44 | 5.47 | 5.32 | 5.33 | 00:00:00 | 2005-03-28 | 29,057,300 | 5.35 | 5.36 | 5.26 | 5.28 | 00:00:00 | 2005-03-29 | 34,363,100 | 5.26 | 5.39 | 5.23 | 5.38 | 00:00:00 | 2005-03-30 | 52,917,800 | 5.42 | 5.70 | 5.39 | 5.67 | 00:00:00 | 2005-03-31 | 27,585,500 | 5.64 | 5.64 | 5.54 | 5.62 | 00:00:00 | 2005-04-01 | 36,163,600 | 5.67 | 5.75 | 5.53 | 5.56 | 00:00:00 | 2005-04-04 | 28,629,700 | 5.52 | 5.52 | 5.36 | 5.45 | 00:00:00 | 2005-04-05 | 27,954,300 | 5.50 | 5.61 | 5.42 | 5.59 | 00:00:00 | 2005-04-06 | 35,876,500 | 5.48 | 5.55 | 5.35 | 5.39 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|