|
 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 | | 2007-03-05 | 77,438,400 | 3.50 | 3.52 | 3.36 | 3.37 | 00:00:00 | | 2007-03-06 | 79,227,100 | 3.42 | 3.54 | 3.38 | 3.47 | 00:00:00 | | 2007-03-07 | 37,214,200 | 3.45 | 3.51 | 3.40 | 3.41 | 00:00:00 | | 2007-03-08 | 32,682,100 | 3.45 | 3.49 | 3.44 | 3.49 | 00:00:00 | | 2007-03-09 | 34,345,100 | 3.51 | 3.52 | 3.40 | 3.42 | 00:00:00 | | 2007-03-12 | 28,613,500 | 3.41 | 3.44 | 3.37 | 3.37 | 00:00:00 | | 2007-03-13 | 37,067,700 | 3.38 | 3.40 | 3.29 | 3.29 | 00:00:00 | | 2007-03-14 | 36,268,900 | 3.27 | 3.27 | 3.21 | 3.23 | 00:00:00 | | 2007-03-15 | 27,800,900 | 3.24 | 3.30 | 3.22 | 3.30 | 00:00:00 | | 2007-03-16 | 29,788,300 | 3.27 | 3.31 | 3.24 | 3.24 | 00:00:00 | | 2007-03-19 | 23,336,700 | 3.27 | 3.33 | 3.25 | 3.29 | 00:00:00 | | 2007-03-20 | 44,468,400 | 3.29 | 3.39 | 3.28 | 3.31 | 00:00:00 | | 2007-03-21 | 26,858,600 | 3.34 | 3.37 | 3.30 | 3.37 | 00:00:00 | | 2007-03-22 | 31,695,300 | 3.38 | 3.40 | 3.32 | 3.34 | 00:00:00 | | 2007-03-23 | 19,785,100 | 3.35 | 3.37 | 3.32 | 3.35 | 00:00:00 | | 2007-03-26 | 21,264,100 | 3.36 | 3.36 | 3.30 | 3.31 | 00:00:00 | | 2007-03-27 | 20,146,200 | 3.30 | 3.30 | 3.25 | 3.26 | 00:00:00 | | 2007-03-28 | 25,689,400 | 3.26 | 3.30 | 3.25 | 3.26 | 00:00:00 | | 2007-03-29 | 23,376,000 | 3.28 | 3.29 | 3.24 | 3.26 | 00:00:00 | | 2007-03-30 | 26,481,200 | 3.26 | 3.28 | 3.18 | 3.20 | 00:00:00 | | 2007-04-02 | 39,259,600 | 3.20 | 3.25 | 3.12 | 3.15 | 00:00:00 | | 2007-04-03 | 45,169,500 | 3.17 | 3.17 | 3.08 | 3.09 | 00:00:00 | | 2007-04-04 | 40,716,300 | 3.10 | 3.14 | 3.08 | 3.09 | 00:00:00 | | 2007-04-05 | 19,284,600 | 3.09 | 3.11 | 3.07 | 3.11 | 00:00:00 | | 2007-04-09 | 17,183,300 | 3.12 | 3.15 | 3.11 | 3.12 | 00:00:00 | | 2007-04-10 | 20,329,000 | 3.11 | 3.13 | 3.08 | 3.12 | 00:00:00 | | 2007-04-11 | 18,110,600 | 3.13 | 3.13 | 3.08 | 3.09 | 00:00:00 | | 2007-04-12 | 22,296,800 | 3.08 | 3.11 | 3.07 | 3.08 | 00:00:00 | | 2007-04-13 | 38,427,600 | 3.15 | 3.17 | 3.08 | 3.08 | 00:00:00 | | 2007-04-16 | 32,334,000 | 3.10 | 3.11 | 3.02 | 3.04 | 00:00:00 | | 2007-04-17 | 90,423,300 | 3.04 | 3.07 | 2.94 | 3.03 | 00:00:00 | | 2007-04-18 | 27,220,100 | 3.01 | 3.06 | 2.97 | 3.02 | 00:00:00 | | 2007-04-19 | 33,644,800 | 2.98 | 3.03 | 2.96 | 2.98 | 00:00:00 | | 2007-04-20 | 23,346,800 | 3.00 | 3.02 | 2.96 | 2.98 | 00:00:00 | | 2007-04-23 | 72,879,300 | 2.95 | 2.95 | 2.78 | 2.80 | 00:00:00 | | 2007-04-24 | 85,882,800 | 2.84 | 2.84 | 2.72 | 2.77 | 00:00:00 | | 2007-04-25 | 71,843,400 | 2.74 | 2.86 | 2.72 | 2.83 | 00:00:00 | | 2007-04-26 | 83,672,100 | 2.85 | 3.01 | 2.84 | 2.96 | 00:00:00 | | 2007-04-27 | 33,145,400 | 3.04 | 3.06 | 3.01 | 3.04 | 00:00:00 | | 2007-04-30 | 39,132,200 | 3.04 | 3.06 | 2.95 | 2.96 | 00:00:00 | | 2007-05-01 | 49,991,100 | 3.01 | 3.02 | 2.85 | 2.87 | 00:00:00 | | 2007-05-02 | 42,009,700 | 2.88 | 2.99 | 2.87 | 2.94 | 00:00:00 | | 2007-05-03 | 26,318,000 | 2.94 | 2.96 | 2.87 | 2.90 | 00:00:00 | | 2007-05-04 | 22,233,600 | 2.90 | 2.92 | 2.85 | 2.85 | 00:00:00 | | 2007-05-07 | 17,869,800 | 2.84 | 2.89 | 2.84 | 2.87 | 00:00:00 | | 2007-05-08 | 33,140,500 | 2.85 | 2.89 | 2.83 | 2.89 | 00:00:00 | | 2007-05-09 | 25,031,000 | 2.90 | 2.91 | 2.85 | 2.86 | 00:00:00 | | 2007-05-10 | 27,451,700 | 2.84 | 2.89 | 2.80 | 2.84 | 00:00:00 | | 2007-05-11 | 10,583,700 | 2.83 | 2.85 | 2.82 | 2.84 | 00:00:00 | | 2007-05-14 | 22,914,500 | 2.83 | 2.87 | 2.77 | 2.77 | 00:00:00 | | 2007-05-15 | 25,136,500 | 2.78 | 2.79 | 2.72 | 2.73 | 00:00:00 | | 2007-05-16 | 41,373,400 | 2.73 | 2.74 | 2.66 | 2.69 | 00:00:00 | | 2007-05-17 | 27,694,000 | 2.68 | 2.75 | 2.66 | 2.72 | 00:00:00 | | 2007-05-18 | 25,628,700 | 2.75 | 2.75 | 2.70 | 2.73 | 00:00:00 | | 2007-05-21 | 46,257,800 | 2.70 | 2.87 | 2.69 | 2.79 | 00:00:00 | | 2007-05-22 | 26,290,600 | 2.79 | 2.83 | 2.76 | 2.80 | 00:00:00 | | 2007-05-23 | 28,799,600 | 2.81 | 2.86 | 2.78 | 2.86 | 00:00:00 | | 2007-05-24 | 45,977,700 | 2.86 | 2.94 | 2.80 | 2.90 | 00:00:00 | | 2007-05-25 | 23,892,900 | 2.92 | 2.97 | 2.89 | 2.90 | 00:00:00 | | 2007-05-29 | 18,284,800 | 2.88 | 2.94 | 2.87 | 2.92 | 00:00:00 | | 2007-05-30 | 21,629,800 | 2.89 | 2.94 | 2.89 | 2.93 | 00:00:00 | | 2007-05-31 | 21,384,400 | 2.94 | 2.94 | 2.87 | 2.93 | 00:00:00 | | 2007-06-01 | 18,647,200 | 2.93 | 2.94 | 2.87 | 2.88 | 00:00:00 | | 2007-06-04 | 53,139,800 | 2.93 | 2.94 | 2.84 | 2.89 | 00:00:00 | | 2007-06-05 | 16,618,000 | 2.88 | 2.89 | 2.84 | 2.84 | 00:00:00 | | 2007-06-06 | 17,873,100 | 2.85 | 2.87 | 2.81 | 2.82 | 00:00:00 | | 2007-06-07 | 21,159,600 | 2.81 | 2.83 | 2.78 | 2.78 | 00:00:00 | | 2007-06-08 | 39,167,100 | 2.77 | 2.78 | 2.72 | 2.74 | 00:00:00 | | 2007-06-11 | 19,931,000 | 2.76 | 2.81 | 2.75 | 2.78 | 00:00:00 | | 2007-06-12 | 12,959,600 | 2.77 | 2.81 | 2.75 | 2.76 | 00:00:00 | | 2007-06-13 | 14,067,800 | 2.79 | 2.80 | 2.75 | 2.77 | 00:00:00 | | 2007-06-14 | 24,671,800 | 2.77 | 2.80 | 2.73 | 2.75 | 00:00:00 | | 2007-06-15 | 44,984,200 | 2.78 | 2.92 | 2.77 | 2.92 | 00:00:00 | | 2007-06-18 | 16,042,100 | 2.93 | 2.94 | 2.86 | 2.90 | 00:00:00 | | 2007-06-19 | 19,283,400 | 2.90 | 2.91 | 2.85 | 2.89 | 00:00:00 | | 2007-06-20 | 17,241,200 | 2.89 | 2.90 | 2.82 | 2.85 | 00:00:00 | | 2007-06-21 | 16,261,900 | 2.84 | 2.87 | 2.81 | 2.84 | 00:00:00 | | 2007-06-22 | 55,077,000 | 2.93 | 3.03 | 2.92 | 3.01 | 00:00:00 | | 2007-06-25 | 41,053,700 | 3.06 | 3.13 | 3.04 | 3.08 | 00:00:00 | | 2007-06-26 | 55,149,400 | 3.10 | 3.11 | 2.91 | 2.93 | 00:00:00 | | 2007-06-27 | 19,028,700 | 2.91 | 3.00 | 2.89 | 2.97 | 00:00:00 | | 2007-06-28 | 35,938,200 | 3.01 | 3.09 | 2.98 | 3.02 | 00:00:00 | | 2007-06-29 | 24,250,400 | 3.03 | 3.06 | 2.99 | 3.02 | 00:00:00 | | 2007-07-02 | 16,018,400 | 3.01 | 3.07 | 3.00 | 3.03 | 00:00:00 | | 2007-07-03 | 16,511,200 | 3.04 | 3.04 | 2.96 | 2.98 | 00:00:00 | | 2007-07-05 | 65,911,300 | 2.98 | 3.12 | 2.93 | 3.10 | 00:00:00 | | 2007-07-06 | 43,037,500 | 3.10 | 3.12 | 3.03 | 3.07 | 00:00:00 | | 2007-07-09 | 20,686,200 | 3.08 | 3.09 | 3.01 | 3.01 | 00:00:00 | | 2007-07-10 | 18,706,900 | 3.00 | 3.07 | 2.99 | 3.02 | 00:00:00 | | 2007-07-11 | 22,802,000 | 3.03 | 3.07 | 2.98 | 3.04 | 00:00:00 | | 2007-07-12 | 20,051,300 | 3.03 | 3.06 | 3.03 | 3.04 | 00:00:00 | | 2007-07-13 | 38,569,400 | 3.04 | 3.13 | 3.03 | 3.12 | 00:00:00 | | 2007-07-16 | 48,699,500 | 3.12 | 3.23 | 3.11 | 3.18 | 00:00:00 | | 2007-07-17 | 29,392,400 | 3.21 | 3.21 | 3.13 | 3.17 | 00:00:00 | | 2007-07-18 | 44,968,900 | 3.16 | 3.25 | 3.13 | 3.24 | 00:00:00 | | 2007-07-19 | 23,269,900 | 3.26 | 3.28 | 3.16 | 3.19 | 00:00:00 | | 2007-07-20 | 41,845,200 | 3.20 | 3.24 | 3.08 | 3.12 | 00:00:00 | | 2007-07-23 | 52,358,000 | 3.14 | 3.24 | 3.13 | 3.21 | 00:00:00 | | 2007-07-24 | 38,385,100 | 3.18 | 3.21 | 3.08 | 3.12 | 00:00:00 | | 2007-07-25 | 28,577,100 | 3.15 | 3.19 | 3.07 | 3.09 | 00:00:00 | | 2007-07-26 | 47,131,800 | 3.02 | 3.07 | 2.85 | 2.91 | 00:00:00 | | 2007-07-27 | 37,799,100 | 2.96 | 2.96 | 2.83 | 2.89 | 00:00:00 | | 2007-07-30 | 38,287,000 | 2.92 | 3.04 | 2.92 | 2.97 | 00:00:00 | | 2007-07-31 | 60,007,500 | 3.06 | 3.14 | 2.99 | 3.01 | 00:00:00 | | 2007-08-01 | 33,465,400 | 3.00 | 3.04 | 2.93 | 2.98 | 00:00:00 | | 2007-08-02 | 22,471,300 | 2.99 | 3.05 | 2.96 | 2.99 | 00:00:00 | | 2007-08-03 | 25,527,100 | 2.99 | 3.00 | 2.88 | 2.90 | 00:00:00 | | 2007-08-06 | 25,478,800 | 2.92 | 2.98 | 2.85 | 2.91 | 00:00:00 | | 2007-08-07 | 41,145,900 | 2.92 | 3.09 | 2.87 | 3.01 | 00:00:00 | | 2007-08-08 | 37,833,500 | 3.02 | 3.10 | 3.01 | 3.07 | 00:00:00 | | 2007-08-09 | 28,720,700 | 3.01 | 3.11 | 3.00 | 3.00 | 00:00:00 | | 2007-08-10 | 44,274,300 | 2.97 | 3.06 | 2.94 | 2.98 | 00:00:00 | | 2007-08-13 | 34,137,000 | 3.00 | 3.02 | 2.88 | 2.88 | 00:00:00 | | 2007-08-14 | 40,715,300 | 2.93 | 2.98 | 2.89 | 2.90 | 00:00:00 | | 2007-08-15 | 22,959,700 | 2.91 | 2.96 | 2.88 | 2.88 | 00:00:00 | | 2007-08-16 | 45,667,000 | 2.87 | 2.88 | 2.71 | 2.71 | 00:00:00 | | 2007-08-17 | 40,559,100 | 2.87 | 2.87 | 2.75 | 2.80 | 00:00:00 | | 2007-08-20 | 25,940,800 | 2.82 | 2.84 | 2.77 | 2.79 | 00:00:00 | | 2007-08-21 | 32,940,800 | 2.79 | 2.83 | 2.77 | 2.77 | 00:00:00 | | 2007-08-22 | 29,977,400 | 2.81 | 2.81 | 2.76 | 2.77 | 00:00:00 | | 2007-08-23 | 16,855,500 | 2.79 | 2.80 | 2.76 | 2.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
