|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 35,876,500 | 5.48 | 5.55 | 5.35 | 5.39 | 00:00:00 | | 2005-04-07 | 19,305,300 | 5.39 | 5.50 | 5.38 | 5.47 | 00:00:00 | | 2005-04-08 | 21,819,900 | 5.50 | 5.54 | 5.40 | 5.41 | 00:00:00 | | 2005-04-11 | 18,649,000 | 5.46 | 5.48 | 5.37 | 5.43 | 00:00:00 | | 2005-04-12 | 17,917,700 | 5.40 | 5.43 | 5.34 | 5.41 | 00:00:00 | | 2005-04-13 | 28,561,900 | 5.28 | 5.41 | 5.27 | 5.29 | 00:00:00 | | 2005-04-14 | 27,779,800 | 5.29 | 5.50 | 5.25 | 5.30 | 00:00:00 | | 2005-04-15 | 27,619,800 | 5.26 | 5.31 | 5.11 | 5.15 | 00:00:00 | | 2005-04-18 | 56,396,700 | 5.22 | 5.34 | 5.06 | 5.08 | 00:00:00 | | 2005-04-19 | 34,719,500 | 5.15 | 5.26 | 5.10 | 5.22 | 00:00:00 | | 2005-04-20 | 21,430,100 | 5.26 | 5.27 | 5.09 | 5.10 | 00:00:00 | | 2005-04-21 | 38,428,600 | 5.17 | 5.19 | 4.99 | 5.14 | 00:00:00 | | 2005-04-22 | 35,348,800 | 5.10 | 5.24 | 5.07 | 5.10 | 00:00:00 | | 2005-04-25 | 23,628,500 | 5.15 | 5.18 | 5.10 | 5.14 | 00:00:00 | | 2005-04-26 | 68,061,600 | 5.05 | 5.09 | 4.80 | 4.87 | 00:00:00 | | 2005-04-27 | 92,478,100 | 4.65 | 4.88 | 4.42 | 4.67 | 00:00:00 | | 2005-04-28 | 57,190,200 | 4.87 | 4.91 | 4.68 | 4.73 | 00:00:00 | | 2005-04-29 | 43,842,900 | 4.90 | 4.90 | 4.64 | 4.76 | 00:00:00 | | 2005-05-02 | 53,240,600 | 4.82 | 5.05 | 4.79 | 4.99 | 00:00:00 | | 2005-05-03 | 42,268,600 | 4.95 | 5.11 | 4.91 | 5.06 | 00:00:00 | | 2005-05-04 | 47,911,100 | 5.10 | 5.25 | 5.10 | 5.23 | 00:00:00 | | 2005-05-05 | 75,302,200 | 5.30 | 5.48 | 5.25 | 5.32 | 00:00:00 | | 2005-05-06 | 45,774,900 | 5.41 | 5.43 | 5.28 | 5.38 | 00:00:00 | | 2005-05-09 | 32,764,700 | 5.38 | 5.42 | 5.30 | 5.36 | 00:00:00 | | 2005-05-10 | 36,091,600 | 5.29 | 5.32 | 5.16 | 5.19 | 00:00:00 | | 2005-05-11 | 25,719,000 | 5.22 | 5.27 | 5.07 | 5.17 | 00:00:00 | | 2005-05-12 | 33,847,600 | 5.14 | 5.25 | 5.08 | 5.25 | 00:00:00 | | 2005-05-13 | 26,493,100 | 5.25 | 5.36 | 5.25 | 5.35 | 00:00:00 | | 2005-05-16 | 31,254,900 | 5.40 | 5.50 | 5.39 | 5.48 | 00:00:00 | | 2005-05-17 | 16,885,900 | 5.46 | 5.48 | 5.37 | 5.48 | 00:00:00 | | 2005-05-18 | 28,009,200 | 5.46 | 5.54 | 5.40 | 5.41 | 00:00:00 | | 2005-05-19 | 29,480,900 | 5.40 | 5.45 | 5.34 | 5.39 | 00:00:00 | | 2005-05-20 | 43,584,900 | 5.35 | 5.65 | 5.33 | 5.65 | 00:00:00 | | 2005-05-23 | 40,872,000 | 5.71 | 5.80 | 5.65 | 5.67 | 00:00:00 | | 2005-05-24 | 27,891,100 | 5.63 | 5.72 | 5.60 | 5.67 | 00:00:00 | | 2005-05-25 | 13,584,800 | 5.66 | 5.67 | 5.61 | 5.64 | 00:00:00 | | 2005-05-26 | 27,124,200 | 5.69 | 5.82 | 5.69 | 5.79 | 00:00:00 | | 2005-05-27 | 31,979,600 | 5.88 | 5.99 | 5.83 | 5.97 | 00:00:00 | | 2005-05-31 | 67,204,900 | 6.07 | 6.10 | 5.90 | 6.01 | 00:00:00 | | 2005-06-01 | 20,150,000 | 6.01 | 6.01 | 5.91 | 5.93 | 00:00:00 | | 2005-06-02 | 40,243,100 | 5.87 | 6.08 | 5.68 | 6.00 | 00:00:00 | | 2005-06-03 | 24,755,500 | 5.99 | 6.09 | 5.97 | 6.00 | 00:00:00 | | 2005-06-06 | 20,609,500 | 5.99 | 6.00 | 5.85 | 5.89 | 00:00:00 | | 2005-06-07 | 30,094,200 | 5.86 | 5.99 | 5.81 | 5.84 | 00:00:00 | | 2005-06-08 | 20,612,900 | 5.87 | 5.90 | 5.81 | 5.83 | 00:00:00 | | 2005-06-09 | 22,262,200 | 5.80 | 5.87 | 5.65 | 5.76 | 00:00:00 | | 2005-06-10 | 21,243,100 | 5.75 | 5.80 | 5.61 | 5.65 | 00:00:00 | | 2005-06-13 | 49,150,100 | 5.77 | 6.07 | 5.76 | 5.99 | 00:00:00 | | 2005-06-14 | 41,167,600 | 5.99 | 6.01 | 5.88 | 5.90 | 00:00:00 | | 2005-06-15 | 26,827,400 | 5.89 | 5.94 | 5.79 | 5.91 | 00:00:00 | | 2005-06-16 | 96,096,900 | 6.00 | 6.11 | 5.95 | 5.99 | 00:00:00 | | 2005-06-17 | 45,520,400 | 6.05 | 6.08 | 5.97 | 6.02 | 00:00:00 | | 2005-06-20 | 28,640,300 | 5.99 | 6.02 | 5.94 | 6.01 | 00:00:00 | | 2005-06-21 | 31,406,700 | 6.03 | 6.05 | 5.93 | 5.96 | 00:00:00 | | 2005-06-22 | 30,455,000 | 6.00 | 6.00 | 5.86 | 5.92 | 00:00:00 | | 2005-06-23 | 29,305,200 | 5.93 | 5.97 | 5.85 | 5.88 | 00:00:00 | | 2005-06-24 | 37,940,200 | 5.87 | 6.10 | 5.87 | 5.96 | 00:00:00 | | 2005-06-27 | 19,435,100 | 6.02 | 6.02 | 5.96 | 5.99 | 00:00:00 | | 2005-06-28 | 97,613,700 | 6.05 | 6.57 | 6.03 | 6.43 | 00:00:00 | | 2005-06-29 | 102,396,400 | 6.56 | 6.80 | 6.52 | 6.58 | 00:00:00 | | 2005-06-30 | 58,279,000 | 6.67 | 6.69 | 6.40 | 6.48 | 00:00:00 | | 2005-07-01 | 30,711,400 | 6.48 | 6.61 | 6.25 | 6.55 | 00:00:00 | | 2005-07-05 | 33,280,300 | 6.60 | 6.65 | 6.49 | 6.61 | 00:00:00 | | 2005-07-06 | 28,267,800 | 6.62 | 6.69 | 6.57 | 6.63 | 00:00:00 | | 2005-07-07 | 32,572,200 | 6.40 | 6.65 | 6.40 | 6.64 | 00:00:00 | | 2005-07-08 | 63,129,800 | 6.73 | 7.01 | 6.71 | 6.98 | 00:00:00 | | 2005-07-11 | 90,572,600 | 7.16 | 7.49 | 6.95 | 7.11 | 00:00:00 | | 2005-07-12 | 62,614,300 | 6.99 | 7.01 | 6.85 | 6.98 | 00:00:00 | | 2005-07-13 | 38,967,500 | 6.98 | 7.00 | 6.87 | 6.91 | 00:00:00 | | 2005-07-14 | 47,181,300 | 6.94 | 7.01 | 6.66 | 6.73 | 00:00:00 | | 2005-07-15 | 49,126,900 | 6.79 | 6.82 | 6.51 | 6.80 | 00:00:00 | | 2005-07-18 | 28,845,800 | 6.90 | 6.96 | 6.83 | 6.84 | 00:00:00 | | 2005-07-19 | 23,417,100 | 6.96 | 6.96 | 6.78 | 6.85 | 00:00:00 | | 2005-07-20 | 30,502,200 | 6.81 | 6.82 | 6.70 | 6.75 | 00:00:00 | | 2005-07-21 | 25,637,600 | 6.82 | 6.90 | 6.74 | 6.83 | 00:00:00 | | 2005-07-22 | 22,167,900 | 6.85 | 6.94 | 6.83 | 6.93 | 00:00:00 | | 2005-07-25 | 30,582,800 | 7.00 | 7.01 | 6.94 | 7.00 | 00:00:00 | | 2005-07-26 | 16,886,200 | 6.99 | 7.01 | 6.96 | 7.00 | 00:00:00 | | 2005-07-27 | 15,740,300 | 7.00 | 7.00 | 6.94 | 6.97 | 00:00:00 | | 2005-07-28 | 32,338,300 | 6.99 | 7.00 | 6.79 | 6.88 | 00:00:00 | | 2005-07-29 | 18,289,100 | 6.86 | 6.89 | 6.80 | 6.82 | 00:00:00 | | 2005-08-01 | 26,735,100 | 6.92 | 6.98 | 6.85 | 6.95 | 00:00:00 | | 2005-08-02 | 50,525,600 | 6.91 | 6.95 | 6.75 | 6.75 | 00:00:00 | | 2005-08-03 | 53,505,700 | 6.83 | 6.96 | 6.76 | 6.95 | 00:00:00 | | 2005-08-04 | 26,789,100 | 6.90 | 6.91 | 6.73 | 6.81 | 00:00:00 | | 2005-08-05 | 20,635,300 | 6.83 | 6.86 | 6.75 | 6.76 | 00:00:00 | | 2005-08-08 | 30,176,500 | 6.76 | 6.81 | 6.57 | 6.60 | 00:00:00 | | 2005-08-09 | 18,446,000 | 6.62 | 6.78 | 6.61 | 6.70 | 00:00:00 | | 2005-08-10 | 27,915,400 | 6.77 | 6.77 | 6.54 | 6.61 | 00:00:00 | | 2005-08-11 | 17,003,800 | 6.64 | 6.65 | 6.56 | 6.60 | 00:00:00 | | 2005-08-12 | 24,252,300 | 6.58 | 6.74 | 6.49 | 6.73 | 00:00:00 | | 2005-08-15 | 14,912,500 | 6.72 | 6.77 | 6.66 | 6.69 | 00:00:00 | | 2005-08-16 | 23,989,400 | 6.67 | 6.69 | 6.52 | 6.56 | 00:00:00 | | 2005-08-17 | 16,016,400 | 6.57 | 6.62 | 6.52 | 6.56 | 00:00:00 | | 2005-08-18 | 22,270,900 | 6.46 | 6.50 | 6.40 | 6.48 | 00:00:00 | | 2005-08-19 | 18,795,200 | 6.46 | 6.55 | 6.42 | 6.44 | 00:00:00 | | 2005-08-22 | 18,657,600 | 6.43 | 6.55 | 6.43 | 6.53 | 00:00:00 | | 2005-08-23 | 16,336,400 | 6.52 | 6.61 | 6.50 | 6.52 | 00:00:00 | | 2005-08-24 | 19,381,200 | 6.51 | 6.63 | 6.50 | 6.51 | 00:00:00 | | 2005-08-25 | 20,632,800 | 6.69 | 6.71 | 6.55 | 6.58 | 00:00:00 | | 2005-08-26 | 35,613,700 | 6.69 | 6.75 | 6.62 | 6.70 | 00:00:00 | | 2005-08-29 | 23,883,000 | 6.68 | 6.82 | 6.63 | 6.79 | 00:00:00 | | 2005-08-30 | 30,438,700 | 6.76 | 6.85 | 6.68 | 6.83 | 00:00:00 | | 2005-08-31 | 29,819,200 | 6.84 | 6.88 | 6.79 | 6.88 | 00:00:00 | | 2005-09-01 | 24,025,000 | 6.97 | 6.99 | 6.91 | 6.92 | 00:00:00 | | 2005-09-02 | 13,651,900 | 6.94 | 6.94 | 6.84 | 6.87 | 00:00:00 | | 2005-09-06 | 19,721,000 | 6.90 | 6.92 | 6.85 | 6.92 | 00:00:00 | | 2005-09-07 | 23,781,800 | 6.90 | 6.99 | 6.87 | 6.99 | 00:00:00 | | 2005-09-08 | 70,563,700 | 7.01 | 7.26 | 6.98 | 7.20 | 00:00:00 | | 2005-09-09 | 49,989,400 | 7.23 | 7.47 | 7.22 | 7.39 | 00:00:00 | | 2005-09-12 | 43,013,900 | 7.43 | 7.61 | 7.23 | 7.35 | 00:00:00 | | 2005-09-13 | 30,303,200 | 7.37 | 7.38 | 7.19 | 7.22 | 00:00:00 | | 2005-09-14 | 35,519,400 | 7.24 | 7.25 | 7.08 | 7.11 | 00:00:00 | | 2005-09-15 | 47,255,200 | 7.20 | 7.38 | 7.13 | 7.34 | 00:00:00 | | 2005-09-16 | 65,561,200 | 7.12 | 7.15 | 6.99 | 7.05 | 00:00:00 | | 2005-09-19 | 74,503,100 | 7.09 | 7.11 | 6.63 | 6.70 | 00:00:00 | | 2005-09-20 | 40,355,000 | 6.69 | 6.89 | 6.66 | 6.68 | 00:00:00 | | 2005-09-21 | 48,981,800 | 6.70 | 6.70 | 6.46 | 6.59 | 00:00:00 | | 2005-09-22 | 27,782,300 | 6.52 | 6.62 | 6.50 | 6.59 | 00:00:00 | | 2005-09-23 | 24,547,900 | 6.64 | 6.71 | 6.61 | 6.70 | 00:00:00 | | 2005-09-26 | 25,734,200 | 6.75 | 6.75 | 6.58 | 6.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
