|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 97,331,200 | 5.16 | 5.29 | 5.03 | 5.11 | 00:00:00 | | 2006-03-21 | 52,605,800 | 5.15 | 5.25 | 5.10 | 5.12 | 00:00:00 | | 2006-03-22 | 68,588,800 | 5.13 | 5.14 | 4.86 | 4.86 | 00:00:00 | | 2006-03-23 | 71,809,400 | 4.83 | 5.15 | 4.75 | 5.14 | 00:00:00 | | 2006-03-24 | 59,006,700 | 5.10 | 5.17 | 5.01 | 5.03 | 00:00:00 | | 2006-03-27 | 35,336,200 | 5.13 | 5.15 | 5.00 | 5.01 | 00:00:00 | | 2006-03-28 | 28,810,300 | 4.99 | 5.08 | 4.91 | 4.94 | 00:00:00 | | 2006-03-29 | 28,185,300 | 4.97 | 5.04 | 4.95 | 4.99 | 00:00:00 | | 2006-03-30 | 38,110,500 | 4.93 | 5.15 | 4.93 | 5.05 | 00:00:00 | | 2006-03-31 | 12,612,000 | 5.11 | 5.11 | 5.04 | 5.07 | 00:00:00 | | 2006-04-03 | 33,762,600 | 5.12 | 5.18 | 5.04 | 5.06 | 00:00:00 | | 2006-04-04 | 15,727,800 | 5.07 | 5.10 | 5.04 | 5.06 | 00:00:00 | | 2006-04-05 | 26,259,500 | 5.07 | 5.08 | 4.98 | 5.04 | 00:00:00 | | 2006-04-06 | 128,105,600 | 5.06 | 5.42 | 5.04 | 5.41 | 00:00:00 | | 2006-04-07 | 78,353,000 | 5.45 | 5.57 | 5.28 | 5.31 | 00:00:00 | | 2006-04-10 | 32,217,500 | 5.32 | 5.42 | 5.27 | 5.30 | 00:00:00 | | 2006-04-11 | 20,124,300 | 5.31 | 5.35 | 5.18 | 5.20 | 00:00:00 | | 2006-04-12 | 25,659,900 | 5.23 | 5.25 | 5.14 | 5.20 | 00:00:00 | | 2006-04-13 | 56,725,700 | 5.24 | 5.39 | 5.18 | 5.32 | 00:00:00 | | 2006-04-17 | 31,843,000 | 5.33 | 5.33 | 5.10 | 5.12 | 00:00:00 | | 2006-04-18 | 34,996,900 | 5.19 | 5.23 | 5.12 | 5.17 | 00:00:00 | | 2006-04-19 | 29,139,700 | 5.18 | 5.22 | 5.10 | 5.13 | 00:00:00 | | 2006-04-20 | 21,356,500 | 5.12 | 5.17 | 5.06 | 5.07 | 00:00:00 | | 2006-04-21 | 19,542,800 | 5.10 | 5.12 | 4.99 | 5.00 | 00:00:00 | | 2006-04-24 | 56,318,200 | 4.98 | 4.99 | 4.80 | 4.81 | 00:00:00 | | 2006-04-25 | 34,992,100 | 4.85 | 4.97 | 4.83 | 4.87 | 00:00:00 | | 2006-04-26 | 29,587,700 | 4.86 | 4.93 | 4.75 | 4.81 | 00:00:00 | | 2006-04-27 | 39,121,200 | 4.72 | 4.84 | 4.65 | 4.82 | 00:00:00 | | 2006-04-28 | 51,874,800 | 4.79 | 4.83 | 4.65 | 4.68 | 00:00:00 | | 2006-05-01 | 51,331,600 | 4.71 | 4.78 | 4.58 | 4.62 | 00:00:00 | | 2006-05-02 | 93,414,900 | 4.89 | 5.01 | 4.75 | 4.88 | 00:00:00 | | 2006-05-03 | 60,056,000 | 4.89 | 4.90 | 4.70 | 4.72 | 00:00:00 | | 2006-05-04 | 27,100,300 | 4.79 | 4.83 | 4.71 | 4.72 | 00:00:00 | | 2006-05-05 | 20,600,000 | 4.75 | 4.77 | 4.70 | 4.73 | 00:00:00 | | 2006-05-08 | 21,967,300 | 4.72 | 4.79 | 4.70 | 4.72 | 00:00:00 | | 2006-05-09 | 60,518,100 | 4.69 | 4.70 | 4.53 | 4.63 | 00:00:00 | | 2006-05-10 | 29,591,400 | 4.62 | 4.64 | 4.53 | 4.54 | 00:00:00 | | 2006-05-11 | 41,503,200 | 4.55 | 4.59 | 4.41 | 4.42 | 00:00:00 | | 2006-05-12 | 46,823,000 | 4.43 | 4.44 | 4.23 | 4.34 | 00:00:00 | | 2006-05-15 | 49,281,500 | 4.30 | 4.31 | 4.18 | 4.24 | 00:00:00 | | 2006-05-16 | 36,970,200 | 4.29 | 4.35 | 4.20 | 4.22 | 00:00:00 | | 2006-05-17 | 80,170,000 | 4.19 | 4.20 | 3.99 | 4.02 | 00:00:00 | | 2006-05-18 | 35,950,400 | 4.07 | 4.10 | 3.99 | 4.01 | 00:00:00 | | 2006-05-19 | 49,451,100 | 4.03 | 4.04 | 3.90 | 4.00 | 00:00:00 | | 2006-05-22 | 36,752,200 | 3.97 | 4.07 | 3.92 | 3.96 | 00:00:00 | | 2006-05-23 | 29,192,600 | 4.04 | 4.06 | 3.90 | 3.90 | 00:00:00 | | 2006-05-24 | 77,459,600 | 3.91 | 3.92 | 3.60 | 3.68 | 00:00:00 | | 2006-05-25 | 101,808,100 | 3.84 | 4.30 | 3.76 | 4.22 | 00:00:00 | | 2006-05-26 | 88,622,600 | 4.35 | 4.45 | 4.08 | 4.18 | 00:00:00 | | 2006-05-30 | 77,786,400 | 4.43 | 4.54 | 4.33 | 4.39 | 00:00:00 | | 2006-05-31 | 42,547,200 | 4.53 | 4.56 | 4.44 | 4.50 | 00:00:00 | | 2006-06-01 | 54,029,800 | 4.58 | 4.59 | 4.32 | 4.51 | 00:00:00 | | 2006-06-02 | 47,671,100 | 4.50 | 4.51 | 4.31 | 4.41 | 00:00:00 | | 2006-06-05 | 32,090,600 | 4.36 | 4.40 | 4.23 | 4.26 | 00:00:00 | | 2006-06-06 | 38,219,900 | 4.30 | 4.31 | 4.17 | 4.20 | 00:00:00 | | 2006-06-07 | 22,834,400 | 4.24 | 4.33 | 4.21 | 4.26 | 00:00:00 | | 2006-06-08 | 38,506,200 | 4.20 | 4.36 | 4.18 | 4.27 | 00:00:00 | | 2006-06-09 | 16,938,600 | 4.32 | 4.33 | 4.25 | 4.26 | 00:00:00 | | 2006-06-12 | 30,967,300 | 4.25 | 4.25 | 4.10 | 4.11 | 00:00:00 | | 2006-06-13 | 47,130,900 | 4.09 | 4.12 | 4.01 | 4.09 | 00:00:00 | | 2006-06-14 | 25,275,100 | 4.10 | 4.16 | 4.04 | 4.10 | 00:00:00 | | 2006-06-15 | 36,810,800 | 4.13 | 4.21 | 4.04 | 4.14 | 00:00:00 | | 2006-06-16 | 21,564,600 | 4.09 | 4.13 | 4.04 | 4.07 | 00:00:00 | | 2006-06-19 | 37,793,200 | 4.10 | 4.13 | 3.96 | 3.98 | 00:00:00 | | 2006-06-20 | 22,452,600 | 3.98 | 4.06 | 3.92 | 4.01 | 00:00:00 | | 2006-06-21 | 33,148,200 | 4.00 | 4.24 | 4.00 | 4.21 | 00:00:00 | | 2006-06-22 | 20,418,700 | 4.23 | 4.25 | 4.15 | 4.19 | 00:00:00 | | 2006-06-23 | 84,227,700 | 4.20 | 4.50 | 4.13 | 4.47 | 00:00:00 | | 2006-06-26 | 93,005,800 | 4.41 | 4.84 | 4.36 | 4.70 | 00:00:00 | | 2006-06-27 | 43,713,100 | 4.65 | 4.68 | 4.52 | 4.57 | 00:00:00 | | 2006-06-28 | 37,812,600 | 4.62 | 4.70 | 4.55 | 4.66 | 00:00:00 | | 2006-06-29 | 43,986,700 | 4.70 | 4.76 | 4.65 | 4.73 | 00:00:00 | | 2006-06-30 | 16,301,300 | 4.75 | 4.78 | 4.67 | 4.75 | 00:00:00 | | 2006-07-03 | 16,170,400 | 4.74 | 4.77 | 4.55 | 4.61 | 00:00:00 | | 2006-07-05 | 36,564,000 | 4.56 | 4.56 | 4.47 | 4.48 | 00:00:00 | | 2006-07-06 | 48,011,000 | 4.66 | 4.72 | 4.52 | 4.53 | 00:00:00 | | 2006-07-07 | 23,935,000 | 4.55 | 4.55 | 4.40 | 4.41 | 00:00:00 | | 2006-07-10 | 24,499,700 | 4.43 | 4.44 | 4.26 | 4.28 | 00:00:00 | | 2006-07-11 | 30,633,900 | 4.25 | 4.40 | 4.21 | 4.32 | 00:00:00 | | 2006-07-12 | 27,483,800 | 4.30 | 4.35 | 4.20 | 4.22 | 00:00:00 | | 2006-07-13 | 20,518,700 | 4.18 | 4.20 | 4.00 | 4.09 | 00:00:00 | | 2006-07-14 | 24,415,600 | 4.11 | 4.12 | 3.99 | 4.03 | 00:00:00 | | 2006-07-17 | 21,509,000 | 4.01 | 4.18 | 4.01 | 4.17 | 00:00:00 | | 2006-07-18 | 28,874,600 | 4.20 | 4.28 | 4.04 | 4.08 | 00:00:00 | | 2006-07-19 | 20,201,800 | 4.10 | 4.22 | 4.09 | 4.13 | 00:00:00 | | 2006-07-20 | 33,989,300 | 4.03 | 4.10 | 3.98 | 3.99 | 00:00:00 | | 2006-07-21 | 41,870,900 | 4.02 | 4.05 | 3.83 | 3.90 | 00:00:00 | | 2006-07-24 | 38,911,500 | 3.97 | 4.02 | 3.83 | 3.94 | 00:00:00 | | 2006-07-25 | 31,345,700 | 4.02 | 4.02 | 3.88 | 3.92 | 00:00:00 | | 2006-07-26 | 24,592,400 | 3.93 | 4.01 | 3.86 | 3.96 | 00:00:00 | | 2006-07-27 | 44,035,000 | 3.90 | 4.06 | 3.86 | 3.97 | 00:00:00 | | 2006-07-28 | 33,027,100 | 4.00 | 4.14 | 3.93 | 4.14 | 00:00:00 | | 2006-07-31 | 54,500,700 | 4.21 | 4.43 | 4.16 | 4.20 | 00:00:00 | | 2006-08-01 | 48,681,600 | 4.30 | 4.32 | 4.05 | 4.08 | 00:00:00 | | 2006-08-02 | 41,657,000 | 4.10 | 4.16 | 4.00 | 4.02 | 00:00:00 | | 2006-08-03 | 30,938,600 | 3.99 | 4.02 | 3.93 | 3.96 | 00:00:00 | | 2006-08-04 | 30,159,100 | 4.02 | 4.04 | 3.90 | 3.94 | 00:00:00 | | 2006-08-07 | 26,663,800 | 3.92 | 3.95 | 3.77 | 3.81 | 00:00:00 | | 2006-08-08 | 16,995,000 | 3.87 | 3.91 | 3.84 | 3.87 | 00:00:00 | | 2006-08-09 | 14,605,700 | 3.92 | 3.94 | 3.85 | 3.88 | 00:00:00 | | 2006-08-10 | 37,792,900 | 3.89 | 3.92 | 3.76 | 3.77 | 00:00:00 | | 2006-08-11 | 11,831,200 | 3.78 | 3.80 | 3.75 | 3.77 | 00:00:00 | | 2006-08-14 | 15,581,800 | 3.85 | 3.85 | 3.72 | 3.73 | 00:00:00 | | 2006-08-15 | 52,605,000 | 3.76 | 3.77 | 3.62 | 3.75 | 00:00:00 | | 2006-08-16 | 48,806,200 | 3.75 | 3.81 | 3.63 | 3.65 | 00:00:00 | | 2006-08-17 | 35,658,200 | 3.66 | 3.78 | 3.65 | 3.75 | 00:00:00 | | 2006-08-18 | 40,070,500 | 3.80 | 3.96 | 3.75 | 3.91 | 00:00:00 | | 2006-08-21 | 28,371,800 | 3.88 | 3.95 | 3.82 | 3.89 | 00:00:00 | | 2006-08-22 | 62,847,200 | 4.04 | 4.07 | 3.93 | 4.03 | 00:00:00 | | 2006-08-23 | 33,389,600 | 4.00 | 4.11 | 3.99 | 4.04 | 00:00:00 | | 2006-08-24 | 21,681,700 | 4.08 | 4.12 | 4.04 | 4.06 | 00:00:00 | | 2006-08-25 | 31,351,800 | 4.06 | 4.16 | 4.05 | 4.12 | 00:00:00 | | 2006-08-28 | 10,268,500 | 4.13 | 4.16 | 4.10 | 4.11 | 00:00:00 | | 2006-08-29 | 20,689,800 | 4.08 | 4.10 | 4.02 | 4.09 | 00:00:00 | | 2006-08-30 | 18,799,900 | 4.10 | 4.12 | 4.06 | 4.10 | 00:00:00 | | 2006-08-31 | 13,403,000 | 4.11 | 4.15 | 4.08 | 4.08 | 00:00:00 | | 2006-09-01 | 11,467,500 | 4.10 | 4.13 | 4.06 | 4.10 | 00:00:00 | | 2006-09-05 | 42,655,200 | 4.10 | 4.25 | 4.09 | 4.19 | 00:00:00 | | 2006-09-06 | 23,935,500 | 4.14 | 4.19 | 4.08 | 4.08 | 00:00:00 | | 2006-09-07 | 17,774,800 | 4.09 | 4.10 | 4.02 | 4.03 | 00:00:00 | | 2006-09-08 | 36,647,100 | 4.04 | 4.04 | 3.91 | 3.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
