|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 36,647,100 | 4.04 | 4.04 | 3.91 | 3.93 | 00:00:00 | | 2006-09-11 | 37,695,100 | 3.89 | 3.98 | 3.83 | 3.90 | 00:00:00 | | 2006-09-12 | 37,888,400 | 3.94 | 4.05 | 3.93 | 4.05 | 00:00:00 | | 2006-09-13 | 22,295,400 | 4.06 | 4.13 | 4.01 | 4.03 | 00:00:00 | | 2006-09-14 | 52,652,700 | 4.05 | 4.20 | 4.00 | 4.03 | 00:00:00 | | 2006-09-15 | 38,794,200 | 4.09 | 4.13 | 4.05 | 4.07 | 00:00:00 | | 2006-09-18 | 29,546,900 | 4.09 | 4.15 | 4.08 | 4.11 | 00:00:00 | | 2006-09-19 | 61,133,900 | 4.05 | 4.06 | 3.86 | 3.86 | 00:00:00 | | 2006-09-20 | 43,168,000 | 3.98 | 4.03 | 3.94 | 3.96 | 00:00:00 | | 2006-09-21 | 22,705,500 | 4.00 | 4.02 | 3.91 | 3.95 | 00:00:00 | | 2006-09-22 | 13,197,800 | 3.96 | 3.96 | 3.89 | 3.90 | 00:00:00 | | 2006-09-25 | 25,975,400 | 3.94 | 3.95 | 3.86 | 3.95 | 00:00:00 | | 2006-09-26 | 22,259,500 | 3.94 | 3.95 | 3.89 | 3.94 | 00:00:00 | | 2006-09-27 | 21,536,900 | 3.93 | 3.98 | 3.91 | 3.97 | 00:00:00 | | 2006-09-28 | 41,961,000 | 4.00 | 4.01 | 3.86 | 3.89 | 00:00:00 | | 2006-09-29 | 30,051,700 | 3.92 | 3.98 | 3.87 | 3.92 | 00:00:00 | | 2006-10-02 | 31,526,800 | 3.92 | 4.01 | 3.90 | 3.97 | 00:00:00 | | 2006-10-03 | 33,217,800 | 3.97 | 4.08 | 3.90 | 4.07 | 00:00:00 | | 2006-10-04 | 75,722,300 | 4.13 | 4.15 | 3.90 | 3.94 | 00:00:00 | | 2006-10-05 | 23,584,900 | 3.98 | 3.98 | 3.91 | 3.95 | 00:00:00 | | 2006-10-06 | 36,530,100 | 3.95 | 3.95 | 3.86 | 3.89 | 00:00:00 | | 2006-10-09 | 18,284,900 | 3.90 | 3.91 | 3.86 | 3.87 | 00:00:00 | | 2006-10-10 | 21,025,600 | 3.86 | 3.91 | 3.83 | 3.86 | 00:00:00 | | 2006-10-11 | 41,031,800 | 3.84 | 3.84 | 3.75 | 3.79 | 00:00:00 | | 2006-10-12 | 34,802,500 | 3.81 | 3.88 | 3.73 | 3.85 | 00:00:00 | | 2006-10-13 | 16,177,100 | 3.86 | 3.91 | 3.81 | 3.88 | 00:00:00 | | 2006-10-16 | 18,497,200 | 3.87 | 3.90 | 3.82 | 3.84 | 00:00:00 | | 2006-10-17 | 15,761,100 | 3.82 | 3.85 | 3.80 | 3.83 | 00:00:00 | | 2006-10-18 | 36,476,100 | 3.86 | 3.96 | 3.83 | 3.90 | 00:00:00 | | 2006-10-19 | 24,643,800 | 3.85 | 3.90 | 3.78 | 3.80 | 00:00:00 | | 2006-10-20 | 43,446,100 | 3.78 | 3.80 | 3.70 | 3.76 | 00:00:00 | | 2006-10-23 | 21,495,300 | 3.77 | 3.84 | 3.76 | 3.80 | 00:00:00 | | 2006-10-24 | 29,489,600 | 3.81 | 3.81 | 3.70 | 3.72 | 00:00:00 | | 2006-10-25 | 30,820,800 | 3.75 | 3.76 | 3.65 | 3.65 | 00:00:00 | | 2006-10-26 | 46,392,500 | 3.69 | 3.84 | 3.65 | 3.84 | 00:00:00 | | 2006-10-27 | 65,181,300 | 3.82 | 3.95 | 3.80 | 3.85 | 00:00:00 | | 2006-10-30 | 23,315,500 | 3.85 | 3.86 | 3.76 | 3.79 | 00:00:00 | | 2006-10-31 | 20,615,700 | 3.82 | 3.84 | 3.80 | 3.83 | 00:00:00 | | 2006-11-01 | 29,782,600 | 3.79 | 3.79 | 3.71 | 3.72 | 00:00:00 | | 2006-11-02 | 16,786,100 | 3.73 | 3.79 | 3.70 | 3.72 | 00:00:00 | | 2006-11-03 | 17,923,200 | 3.74 | 3.77 | 3.72 | 3.76 | 00:00:00 | | 2006-11-06 | 77,110,900 | 3.85 | 4.07 | 3.83 | 4.02 | 00:00:00 | | 2006-11-07 | 55,007,700 | 4.06 | 4.09 | 3.92 | 4.09 | 00:00:00 | | 2006-11-08 | 70,343,500 | 4.21 | 4.21 | 4.07 | 4.12 | 00:00:00 | | 2006-11-09 | 90,846,100 | 4.23 | 4.36 | 4.20 | 4.29 | 00:00:00 | | 2006-11-10 | 50,473,800 | 4.31 | 4.32 | 4.10 | 4.13 | 00:00:00 | | 2006-11-13 | 28,840,200 | 4.18 | 4.19 | 4.08 | 4.11 | 00:00:00 | | 2006-11-14 | 28,529,300 | 4.14 | 4.14 | 4.05 | 4.10 | 00:00:00 | | 2006-11-15 | 39,390,100 | 4.09 | 4.22 | 4.08 | 4.13 | 00:00:00 | | 2006-11-16 | 30,738,200 | 4.17 | 4.20 | 4.08 | 4.11 | 00:00:00 | | 2006-11-17 | 27,706,000 | 4.10 | 4.12 | 4.04 | 4.05 | 00:00:00 | | 2006-11-20 | 22,009,900 | 4.05 | 4.08 | 4.01 | 4.02 | 00:00:00 | | 2006-11-21 | 28,850,700 | 4.02 | 4.04 | 3.96 | 3.97 | 00:00:00 | | 2006-11-22 | 92,746,300 | 4.02 | 4.37 | 4.01 | 4.29 | 00:00:00 | | 2006-11-24 | 22,672,100 | 4.25 | 4.32 | 4.22 | 4.26 | 00:00:00 | | 2006-11-27 | 44,282,500 | 4.25 | 4.25 | 4.03 | 4.12 | 00:00:00 | | 2006-11-28 | 42,406,900 | 4.10 | 4.20 | 4.02 | 4.17 | 00:00:00 | | 2006-11-29 | 23,955,600 | 4.20 | 4.24 | 4.11 | 4.15 | 00:00:00 | | 2006-11-30 | 52,916,900 | 4.18 | 4.33 | 4.09 | 4.26 | 00:00:00 | | 2006-12-01 | 42,149,300 | 4.25 | 4.27 | 4.15 | 4.25 | 00:00:00 | | 2006-12-04 | 34,829,900 | 4.21 | 4.25 | 4.16 | 4.17 | 00:00:00 | | 2006-12-05 | 121,704,100 | 3.91 | 3.92 | 3.75 | 3.85 | 00:00:00 | | 2006-12-06 | 37,636,800 | 3.88 | 3.89 | 3.82 | 3.83 | 00:00:00 | | 2006-12-07 | 50,103,200 | 3.90 | 3.99 | 3.87 | 3.88 | 00:00:00 | | 2006-12-08 | 27,094,000 | 3.84 | 3.84 | 3.78 | 3.79 | 00:00:00 | | 2006-12-11 | 28,667,200 | 3.79 | 3.85 | 3.78 | 3.81 | 00:00:00 | | 2006-12-12 | 28,675,400 | 3.82 | 3.83 | 3.76 | 3.77 | 00:00:00 | | 2006-12-13 | 53,019,100 | 3.76 | 3.80 | 3.69 | 3.79 | 00:00:00 | | 2006-12-14 | 34,127,800 | 3.77 | 3.84 | 3.74 | 3.79 | 00:00:00 | | 2006-12-15 | 68,858,700 | 3.82 | 3.91 | 3.70 | 3.90 | 00:00:00 | | 2006-12-18 | 26,386,400 | 3.87 | 3.91 | 3.78 | 3.79 | 00:00:00 | | 2006-12-19 | 36,211,900 | 3.76 | 3.79 | 3.73 | 3.73 | 00:00:00 | | 2006-12-20 | 50,112,800 | 3.75 | 3.87 | 3.74 | 3.79 | 00:00:00 | | 2006-12-21 | 38,962,300 | 3.79 | 3.84 | 3.73 | 3.73 | 00:00:00 | | 2006-12-22 | 38,115,700 | 3.73 | 3.75 | 3.68 | 3.69 | 00:00:00 | | 2006-12-26 | 25,586,900 | 3.70 | 3.73 | 3.65 | 3.65 | 00:00:00 | | 2006-12-27 | 24,693,100 | 3.67 | 3.69 | 3.50 | 3.62 | 00:00:00 | | 2006-12-28 | 46,138,800 | 3.62 | 3.62 | 3.52 | 3.55 | 00:00:00 | | 2006-12-29 | 41,865,900 | 3.52 | 3.64 | 3.52 | 3.54 | 00:00:00 | | 2007-01-03 | 90,943,200 | 3.76 | 3.90 | 3.67 | 3.74 | 00:00:00 | | 2007-01-04 | 34,432,800 | 3.78 | 3.81 | 3.72 | 3.77 | 00:00:00 | | 2007-01-05 | 49,765,700 | 3.75 | 3.85 | 3.70 | 3.80 | 00:00:00 | | 2007-01-08 | 25,229,000 | 3.80 | 3.81 | 3.75 | 3.76 | 00:00:00 | | 2007-01-09 | 84,140,500 | 3.74 | 3.85 | 3.71 | 3.71 | 00:00:00 | | 2007-01-10 | 161,987,000 | 3.79 | 4.17 | 3.71 | 3.98 | 00:00:00 | | 2007-01-11 | 61,520,900 | 3.95 | 3.97 | 3.84 | 3.90 | 00:00:00 | | 2007-01-12 | 97,384,500 | 3.99 | 4.26 | 3.98 | 4.10 | 00:00:00 | | 2007-01-16 | 69,192,800 | 4.21 | 4.24 | 4.12 | 4.15 | 00:00:00 | | 2007-01-17 | 95,886,500 | 4.10 | 4.17 | 3.86 | 3.86 | 00:00:00 | | 2007-01-18 | 100,821,700 | 3.89 | 4.10 | 3.83 | 4.05 | 00:00:00 | | 2007-01-19 | 38,674,000 | 3.98 | 4.02 | 3.92 | 3.96 | 00:00:00 | | 2007-01-22 | 35,907,800 | 3.91 | 3.93 | 3.83 | 3.85 | 00:00:00 | | 2007-01-23 | 53,739,300 | 3.90 | 3.97 | 3.77 | 3.78 | 00:00:00 | | 2007-01-24 | 54,128,400 | 3.83 | 3.84 | 3.71 | 3.75 | 00:00:00 | | 2007-01-25 | 35,796,700 | 3.74 | 3.80 | 3.72 | 3.73 | 00:00:00 | | 2007-01-26 | 28,641,700 | 3.73 | 3.79 | 3.71 | 3.74 | 00:00:00 | | 2007-01-29 | 25,242,500 | 3.76 | 3.77 | 3.70 | 3.70 | 00:00:00 | | 2007-01-30 | 24,082,800 | 3.71 | 3.75 | 3.68 | 3.71 | 00:00:00 | | 2007-01-31 | 24,899,600 | 3.72 | 3.72 | 3.68 | 3.69 | 00:00:00 | | 2007-02-01 | 18,581,100 | 3.70 | 3.72 | 3.69 | 3.70 | 00:00:00 | | 2007-02-02 | 12,695,400 | 3.70 | 3.71 | 3.68 | 3.68 | 00:00:00 | | 2007-02-05 | 24,420,300 | 3.67 | 3.68 | 3.61 | 3.64 | 00:00:00 | | 2007-02-06 | 43,436,700 | 3.64 | 3.70 | 3.60 | 3.68 | 00:00:00 | | 2007-02-07 | 19,346,600 | 3.68 | 3.72 | 3.67 | 3.68 | 00:00:00 | | 2007-02-08 | 23,601,000 | 3.71 | 3.76 | 3.70 | 3.73 | 00:00:00 | | 2007-02-09 | 41,189,000 | 3.74 | 3.77 | 3.62 | 3.63 | 00:00:00 | | 2007-02-12 | 31,623,700 | 3.65 | 3.66 | 3.56 | 3.57 | 00:00:00 | | 2007-02-13 | 22,706,900 | 3.58 | 3.64 | 3.56 | 3.57 | 00:00:00 | | 2007-02-14 | 24,904,300 | 3.59 | 3.62 | 3.57 | 3.59 | 00:00:00 | | 2007-02-15 | 22,287,300 | 3.65 | 3.65 | 3.58 | 3.60 | 00:00:00 | | 2007-02-16 | 60,284,200 | 3.62 | 3.72 | 3.59 | 3.70 | 00:00:00 | | 2007-02-20 | 260,645,900 | 4.01 | 4.06 | 3.86 | 3.92 | 00:00:00 | | 2007-02-21 | 114,405,300 | 3.89 | 3.93 | 3.73 | 3.92 | 00:00:00 | | 2007-02-22 | 55,327,500 | 3.92 | 3.93 | 3.80 | 3.80 | 00:00:00 | | 2007-02-23 | 92,802,400 | 3.80 | 3.81 | 3.70 | 3.74 | 00:00:00 | | 2007-02-26 | 60,986,000 | 3.80 | 3.81 | 3.71 | 3.74 | 00:00:00 | | 2007-02-27 | 71,950,400 | 3.69 | 3.71 | 3.65 | 3.65 | 00:00:00 | | 2007-02-28 | 71,578,600 | 3.65 | 3.70 | 3.59 | 3.65 | 00:00:00 | | 2007-03-01 | 56,249,200 | 3.60 | 3.71 | 3.58 | 3.62 | 00:00:00 | | 2007-03-02 | 54,086,000 | 3.60 | 3.65 | 3.55 | 3.55 | 00:00:00 | | 2007-03-05 | 77,438,400 | 3.50 | 3.52 | 3.36 | 3.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
