|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 25,734,200 | 6.75 | 6.75 | 6.58 | 6.63 | 00:00:00 | | 2005-09-27 | 25,541,500 | 6.58 | 6.60 | 6.48 | 6.51 | 00:00:00 | | 2005-09-28 | 59,112,900 | 6.52 | 6.55 | 6.20 | 6.39 | 00:00:00 | | 2005-09-29 | 25,176,800 | 6.39 | 6.55 | 6.31 | 6.53 | 00:00:00 | | 2005-09-30 | 31,424,100 | 6.58 | 6.68 | 6.48 | 6.54 | 00:00:00 | | 2005-10-03 | 17,387,000 | 6.55 | 6.59 | 6.51 | 6.53 | 00:00:00 | | 2005-10-04 | 70,878,900 | 6.56 | 6.96 | 6.47 | 6.83 | 00:00:00 | | 2005-10-05 | 29,453,200 | 6.87 | 6.87 | 6.68 | 6.72 | 00:00:00 | | 2005-10-06 | 41,433,900 | 6.68 | 6.71 | 6.32 | 6.39 | 00:00:00 | | 2005-10-07 | 22,785,400 | 6.43 | 6.51 | 6.30 | 6.42 | 00:00:00 | | 2005-10-10 | 31,782,400 | 6.55 | 6.67 | 6.49 | 6.59 | 00:00:00 | | 2005-10-11 | 28,115,500 | 6.66 | 6.66 | 6.40 | 6.42 | 00:00:00 | | 2005-10-12 | 31,217,200 | 6.46 | 6.51 | 6.30 | 6.30 | 00:00:00 | | 2005-10-13 | 57,701,700 | 6.35 | 6.35 | 5.90 | 6.11 | 00:00:00 | | 2005-10-14 | 60,988,600 | 6.14 | 6.23 | 5.82 | 6.17 | 00:00:00 | | 2005-10-17 | 23,100,300 | 6.17 | 6.26 | 6.10 | 6.15 | 00:00:00 | | 2005-10-18 | 31,344,100 | 6.15 | 6.15 | 5.80 | 5.97 | 00:00:00 | | 2005-10-19 | 55,464,800 | 5.94 | 6.11 | 5.70 | 6.08 | 00:00:00 | | 2005-10-20 | 30,004,200 | 6.14 | 6.17 | 5.92 | 5.97 | 00:00:00 | | 2005-10-21 | 29,434,400 | 6.04 | 6.04 | 5.88 | 5.95 | 00:00:00 | | 2005-10-24 | 24,753,800 | 6.03 | 6.07 | 5.96 | 6.06 | 00:00:00 | | 2005-10-25 | 28,989,200 | 6.04 | 6.21 | 6.01 | 6.18 | 00:00:00 | | 2005-10-26 | 44,981,200 | 6.25 | 6.50 | 6.17 | 6.30 | 00:00:00 | | 2005-10-27 | 59,659,400 | 6.32 | 6.36 | 5.82 | 5.86 | 00:00:00 | | 2005-10-28 | 27,408,000 | 5.95 | 6.02 | 5.80 | 6.02 | 00:00:00 | | 2005-10-31 | 42,184,800 | 6.13 | 6.33 | 6.08 | 6.23 | 00:00:00 | | 2005-11-01 | 65,337,900 | 6.37 | 6.65 | 6.34 | 6.52 | 00:00:00 | | 2005-11-02 | 74,485,600 | 6.80 | 6.95 | 6.74 | 6.89 | 00:00:00 | | 2005-11-03 | 55,151,300 | 7.00 | 7.10 | 6.85 | 6.94 | 00:00:00 | | 2005-11-04 | 31,469,700 | 6.92 | 6.99 | 6.75 | 6.95 | 00:00:00 | | 2005-11-07 | 30,554,500 | 7.00 | 7.01 | 6.88 | 6.91 | 00:00:00 | | 2005-11-08 | 24,860,600 | 6.93 | 6.94 | 6.80 | 6.83 | 00:00:00 | | 2005-11-09 | 24,981,600 | 6.86 | 6.93 | 6.80 | 6.88 | 00:00:00 | | 2005-11-10 | 21,900,700 | 6.92 | 6.98 | 6.87 | 6.97 | 00:00:00 | | 2005-11-11 | 14,892,800 | 7.00 | 7.02 | 6.96 | 7.00 | 00:00:00 | | 2005-11-14 | 32,523,300 | 6.98 | 7.10 | 6.90 | 6.98 | 00:00:00 | | 2005-11-15 | 42,606,400 | 6.99 | 7.20 | 6.98 | 7.17 | 00:00:00 | | 2005-11-16 | 63,827,900 | 7.24 | 7.46 | 7.24 | 7.40 | 00:00:00 | | 2005-11-17 | 71,945,600 | 7.50 | 7.62 | 7.21 | 7.33 | 00:00:00 | | 2005-11-18 | 39,156,600 | 7.37 | 7.38 | 7.22 | 7.28 | 00:00:00 | | 2005-11-21 | 39,611,300 | 7.27 | 7.30 | 7.07 | 7.13 | 00:00:00 | | 2005-11-22 | 30,688,000 | 7.15 | 7.20 | 7.07 | 7.10 | 00:00:00 | | 2005-11-23 | 30,570,100 | 7.16 | 7.20 | 7.11 | 7.13 | 00:00:00 | | 2005-11-25 | 27,259,300 | 7.12 | 7.14 | 6.91 | 7.13 | 00:00:00 | | 2005-11-28 | 30,750,600 | 7.10 | 7.11 | 6.98 | 7.00 | 00:00:00 | | 2005-11-29 | 42,939,200 | 7.11 | 7.19 | 7.08 | 7.12 | 00:00:00 | | 2005-11-30 | 32,809,400 | 7.14 | 7.18 | 7.03 | 7.15 | 00:00:00 | | 2005-12-01 | 38,526,500 | 7.20 | 7.24 | 7.10 | 7.11 | 00:00:00 | | 2005-12-02 | 42,135,700 | 7.12 | 7.16 | 6.98 | 7.12 | 00:00:00 | | 2005-12-05 | 34,918,500 | 7.17 | 7.27 | 7.10 | 7.14 | 00:00:00 | | 2005-12-06 | 30,074,500 | 7.21 | 7.25 | 7.16 | 7.21 | 00:00:00 | | 2005-12-07 | 31,156,800 | 7.26 | 7.32 | 7.22 | 7.30 | 00:00:00 | | 2005-12-08 | 75,017,500 | 7.36 | 7.55 | 7.35 | 7.42 | 00:00:00 | | 2005-12-09 | 91,125,700 | 7.58 | 7.88 | 7.53 | 7.87 | 00:00:00 | | 2005-12-12 | 96,115,400 | 7.97 | 7.98 | 7.43 | 7.46 | 00:00:00 | | 2005-12-13 | 111,457,900 | 7.21 | 7.26 | 6.86 | 7.01 | 00:00:00 | | 2005-12-14 | 87,106,200 | 7.09 | 7.09 | 6.80 | 7.00 | 00:00:00 | | 2005-12-15 | 51,505,000 | 7.09 | 7.25 | 7.05 | 7.17 | 00:00:00 | | 2005-12-16 | 63,373,100 | 6.87 | 7.07 | 6.82 | 6.96 | 00:00:00 | | 2005-12-19 | 60,656,100 | 7.01 | 7.06 | 6.63 | 6.67 | 00:00:00 | | 2005-12-20 | 74,043,800 | 6.51 | 6.71 | 6.38 | 6.59 | 00:00:00 | | 2005-12-21 | 50,769,400 | 6.76 | 6.88 | 6.66 | 6.67 | 00:00:00 | | 2005-12-22 | 30,639,900 | 6.71 | 6.76 | 6.62 | 6.70 | 00:00:00 | | 2005-12-23 | 23,397,400 | 6.72 | 6.84 | 6.68 | 6.83 | 00:00:00 | | 2005-12-27 | 47,910,100 | 7.08 | 7.15 | 6.97 | 6.99 | 00:00:00 | | 2005-12-28 | 52,491,000 | 7.03 | 7.05 | 6.66 | 6.75 | 00:00:00 | | 2005-12-29 | 42,485,400 | 6.78 | 6.92 | 6.71 | 6.74 | 00:00:00 | | 2005-12-30 | 31,336,900 | 6.75 | 6.77 | 6.64 | 6.70 | 00:00:00 | | 2006-01-03 | 72,062,300 | 6.81 | 6.82 | 6.45 | 6.52 | 00:00:00 | | 2006-01-04 | 63,817,600 | 6.45 | 6.50 | 6.28 | 6.36 | 00:00:00 | | 2006-01-05 | 44,321,100 | 6.45 | 6.46 | 6.35 | 6.39 | 00:00:00 | | 2006-01-06 | 42,477,400 | 6.50 | 6.54 | 6.40 | 6.54 | 00:00:00 | | 2006-01-09 | 73,075,200 | 6.75 | 6.76 | 6.54 | 6.57 | 00:00:00 | | 2006-01-10 | 39,217,800 | 6.60 | 6.63 | 6.45 | 6.50 | 00:00:00 | | 2006-01-11 | 131,332,800 | 6.43 | 6.43 | 6.04 | 6.12 | 00:00:00 | | 2006-01-12 | 132,392,500 | 6.03 | 6.51 | 5.91 | 6.20 | 00:00:00 | | 2006-01-13 | 48,235,100 | 6.35 | 6.44 | 6.25 | 6.28 | 00:00:00 | | 2006-01-17 | 27,465,500 | 6.30 | 6.31 | 6.20 | 6.20 | 00:00:00 | | 2006-01-18 | 48,562,000 | 6.09 | 6.30 | 6.05 | 6.29 | 00:00:00 | | 2006-01-19 | 37,029,000 | 6.33 | 6.40 | 6.26 | 6.35 | 00:00:00 | | 2006-01-20 | 47,089,900 | 6.40 | 6.45 | 6.25 | 6.30 | 00:00:00 | | 2006-01-23 | 51,719,000 | 6.23 | 6.40 | 6.09 | 6.11 | 00:00:00 | | 2006-01-24 | 64,876,400 | 6.15 | 6.17 | 5.86 | 5.90 | 00:00:00 | | 2006-01-25 | 44,950,700 | 5.93 | 6.05 | 5.83 | 5.92 | 00:00:00 | | 2006-01-26 | 45,521,900 | 5.96 | 5.97 | 5.79 | 5.82 | 00:00:00 | | 2006-01-27 | 47,561,700 | 5.75 | 5.91 | 5.72 | 5.87 | 00:00:00 | | 2006-01-30 | 23,921,000 | 5.88 | 5.95 | 5.83 | 5.86 | 00:00:00 | | 2006-01-31 | 45,256,700 | 5.85 | 5.88 | 5.66 | 5.67 | 00:00:00 | | 2006-02-01 | 57,251,800 | 5.63 | 5.73 | 5.51 | 5.71 | 00:00:00 | | 2006-02-02 | 34,466,800 | 5.68 | 5.77 | 5.53 | 5.54 | 00:00:00 | | 2006-02-03 | 80,135,700 | 5.54 | 5.54 | 5.23 | 5.33 | 00:00:00 | | 2006-02-06 | 48,594,300 | 5.49 | 5.60 | 5.41 | 5.49 | 00:00:00 | | 2006-02-07 | 78,858,000 | 5.52 | 5.79 | 5.46 | 5.76 | 00:00:00 | | 2006-02-08 | 81,518,200 | 5.98 | 6.14 | 5.90 | 5.98 | 00:00:00 | | 2006-02-09 | 59,198,700 | 6.06 | 6.10 | 5.74 | 5.80 | 00:00:00 | | 2006-02-10 | 42,083,600 | 5.89 | 5.89 | 5.72 | 5.74 | 00:00:00 | | 2006-02-13 | 56,884,500 | 5.75 | 5.77 | 5.60 | 5.61 | 00:00:00 | | 2006-02-14 | 48,569,200 | 5.67 | 5.70 | 5.55 | 5.64 | 00:00:00 | | 2006-02-15 | 49,283,000 | 5.70 | 5.85 | 5.66 | 5.82 | 00:00:00 | | 2006-02-16 | 74,177,700 | 5.65 | 5.78 | 5.61 | 5.65 | 00:00:00 | | 2006-02-17 | 123,349,700 | 5.47 | 5.57 | 5.25 | 5.26 | 00:00:00 | | 2006-02-21 | 59,616,100 | 5.31 | 5.35 | 5.10 | 5.18 | 00:00:00 | | 2006-02-22 | 38,423,000 | 5.21 | 5.35 | 5.20 | 5.29 | 00:00:00 | | 2006-02-23 | 32,840,400 | 5.27 | 5.35 | 5.21 | 5.22 | 00:00:00 | | 2006-02-24 | 32,616,200 | 5.22 | 5.24 | 5.13 | 5.18 | 00:00:00 | | 2006-02-27 | 39,323,100 | 5.18 | 5.26 | 5.15 | 5.23 | 00:00:00 | | 2006-02-28 | 37,162,700 | 5.20 | 5.21 | 5.08 | 5.11 | 00:00:00 | | 2006-03-01 | 76,205,700 | 4.98 | 5.10 | 4.86 | 5.04 | 00:00:00 | | 2006-03-02 | 32,177,000 | 5.12 | 5.16 | 5.06 | 5.08 | 00:00:00 | | 2006-03-03 | 28,765,200 | 5.05 | 5.08 | 5.00 | 5.01 | 00:00:00 | | 2006-03-06 | 40,620,700 | 5.02 | 5.05 | 4.89 | 4.91 | 00:00:00 | | 2006-03-07 | 41,555,900 | 4.97 | 5.00 | 4.87 | 4.92 | 00:00:00 | | 2006-03-08 | 55,704,700 | 4.91 | 4.92 | 4.70 | 4.77 | 00:00:00 | | 2006-03-09 | 40,924,900 | 4.91 | 4.99 | 4.84 | 4.89 | 00:00:00 | | 2006-03-10 | 35,107,700 | 4.93 | 4.93 | 4.76 | 4.78 | 00:00:00 | | 2006-03-13 | 60,706,600 | 4.79 | 4.80 | 4.54 | 4.60 | 00:00:00 | | 2006-03-14 | 98,531,500 | 4.53 | 4.59 | 4.36 | 4.45 | 00:00:00 | | 2006-03-15 | 63,099,600 | 4.45 | 4.61 | 4.41 | 4.48 | 00:00:00 | | 2006-03-16 | 26,736,900 | 4.51 | 4.55 | 4.48 | 4.51 | 00:00:00 | | 2006-03-17 | 80,961,500 | 4.65 | 4.90 | 4.59 | 4.89 | 00:00:00 | | 2006-03-20 | 97,331,200 | 5.16 | 5.29 | 5.03 | 5.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
