|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 16,855,500 | 2.79 | 2.80 | 2.76 | 2.77 | 00:00:00 | | 2007-08-24 | 16,141,800 | 2.79 | 2.84 | 2.77 | 2.84 | 00:00:00 | | 2007-08-27 | 30,762,500 | 2.83 | 2.87 | 2.79 | 2.79 | 00:00:00 | | 2007-08-28 | 28,805,200 | 2.78 | 2.85 | 2.78 | 2.79 | 00:00:00 | | 2007-08-29 | 19,383,300 | 2.82 | 2.85 | 2.80 | 2.84 | 00:00:00 | | 2007-08-30 | 26,002,900 | 2.83 | 2.93 | 2.81 | 2.92 | 00:00:00 | | 2007-08-31 | 17,710,800 | 2.95 | 2.97 | 2.93 | 2.97 | 00:00:00 | | 2007-09-04 | 25,362,600 | 2.94 | 3.02 | 2.93 | 3.01 | 00:00:00 | | 2007-09-05 | 63,506,700 | 3.05 | 3.18 | 3.00 | 3.14 | 00:00:00 | | 2007-09-06 | 107,238,600 | 3.18 | 3.42 | 3.15 | 3.21 | 00:00:00 | | 2007-09-07 | 42,042,100 | 3.18 | 3.22 | 3.14 | 3.16 | 00:00:00 | | 2007-09-10 | 27,797,300 | 3.18 | 3.23 | 3.12 | 3.16 | 00:00:00 | | 2007-09-11 | 45,701,100 | 3.18 | 3.32 | 3.17 | 3.31 | 00:00:00 | | 2007-09-12 | 107,506,100 | 3.31 | 3.57 | 3.30 | 3.42 | 00:00:00 | | 2007-09-13 | 43,197,200 | 3.52 | 3.56 | 3.44 | 3.45 | 00:00:00 | | 2007-09-14 | 40,206,000 | 3.43 | 3.55 | 3.40 | 3.52 | 00:00:00 | | 2007-09-17 | 39,068,300 | 3.55 | 3.59 | 3.46 | 3.46 | 00:00:00 | | 2007-09-18 | 32,715,700 | 3.49 | 3.53 | 3.45 | 3.50 | 00:00:00 | | 2007-09-19 | 56,429,200 | 3.47 | 3.48 | 3.26 | 3.35 | 00:00:00 | | 2007-09-20 | 28,222,600 | 3.33 | 3.38 | 3.29 | 3.37 | 00:00:00 | | 2007-09-21 | 22,159,900 | 3.38 | 3.42 | 3.36 | 3.36 | 00:00:00 | | 2007-09-24 | 21,441,300 | 3.38 | 3.38 | 3.29 | 3.30 | 00:00:00 | | 2007-09-25 | 25,880,300 | 3.27 | 3.30 | 3.23 | 3.28 | 00:00:00 | | 2007-09-26 | 39,784,900 | 3.33 | 3.48 | 3.31 | 3.42 | 00:00:00 | | 2007-09-27 | 43,478,900 | 3.47 | 3.54 | 3.38 | 3.42 | 00:00:00 | | 2007-09-28 | 33,092,100 | 3.38 | 3.49 | 3.36 | 3.49 | 00:00:00 | | 2007-10-01 | 18,601,400 | 3.46 | 3.52 | 3.44 | 3.49 | 00:00:00 | | 2007-10-02 | 16,008,900 | 3.47 | 3.52 | 3.46 | 3.48 | 00:00:00 | | 2007-10-03 | 17,246,300 | 3.45 | 3.50 | 3.44 | 3.46 | 00:00:00 | | 2007-10-04 | 11,511,600 | 3.47 | 3.47 | 3.40 | 3.40 | 00:00:00 | | 2007-10-05 | 19,474,800 | 3.40 | 3.46 | 3.38 | 3.45 | 00:00:00 | | 2007-10-08 | 20,846,600 | 3.43 | 3.45 | 3.37 | 3.45 | 00:00:00 | | 2007-10-09 | 54,171,100 | 3.43 | 3.63 | 3.40 | 3.58 | 00:00:00 | | 2007-10-10 | 57,696,700 | 3.58 | 3.71 | 3.50 | 3.69 | 00:00:00 | | 2007-10-11 | 45,177,600 | 3.74 | 3.79 | 3.57 | 3.57 | 00:00:00 | | 2007-10-12 | 46,454,000 | 3.63 | 3.65 | 3.53 | 3.54 | 00:00:00 | | 2007-10-15 | 41,743,600 | 3.55 | 3.65 | 3.52 | 3.63 | 00:00:00 | | 2007-10-16 | 38,742,600 | 3.65 | 3.72 | 3.58 | 3.60 | 00:00:00 | | 2007-10-17 | 39,525,200 | 3.63 | 3.66 | 3.57 | 3.66 | 00:00:00 | | 2007-10-18 | 34,721,200 | 3.65 | 3.68 | 3.60 | 3.66 | 00:00:00 | | 2007-10-19 | 43,852,500 | 3.68 | 3.69 | 3.54 | 3.55 | 00:00:00 | | 2007-10-22 | 29,826,200 | 3.51 | 3.67 | 3.47 | 3.65 | 00:00:00 | | 2007-10-23 | 28,262,200 | 3.67 | 3.69 | 3.61 | 3.65 | 00:00:00 | | 2007-10-24 | 41,039,000 | 3.62 | 3.67 | 3.55 | 3.63 | 00:00:00 | | 2007-10-25 | 26,617,300 | 3.61 | 3.67 | 3.56 | 3.59 | 00:00:00 | | 2007-10-26 | 24,104,500 | 3.62 | 3.63 | 3.55 | 3.58 | 00:00:00 | | 2007-10-29 | 23,482,300 | 3.58 | 3.63 | 3.56 | 3.61 | 00:00:00 | | 2007-10-30 | 103,698,800 | 3.65 | 3.66 | 3.26 | 3.29 | 00:00:00 | | 2007-10-31 | 70,444,500 | 3.38 | 3.44 | 3.26 | 3.36 | 00:00:00 | | 2007-11-01 | 62,320,800 | 3.33 | 3.34 | 3.12 | 3.12 | 00:00:00 | | 2007-11-02 | 59,691,300 | 3.21 | 3.33 | 3.12 | 3.28 | 00:00:00 | | 2007-11-05 | 49,454,700 | 3.23 | 3.39 | 3.22 | 3.35 | 00:00:00 | | 2007-11-06 | 96,147,700 | 3.36 | 3.54 | 3.31 | 3.51 | 00:00:00 | | 2007-11-07 | 76,520,000 | 3.48 | 3.69 | 3.47 | 3.50 | 00:00:00 | | 2007-11-08 | 64,448,300 | 3.54 | 3.56 | 3.40 | 3.45 | 00:00:00 | | 2007-11-09 | 50,011,600 | 3.44 | 3.58 | 3.42 | 3.47 | 00:00:00 | | 2007-11-12 | 46,544,000 | 3.55 | 3.55 | 3.41 | 3.41 | 00:00:00 | | 2007-11-13 | 66,574,700 | 3.50 | 3.65 | 3.41 | 3.63 | 00:00:00 | | 2007-11-14 | 49,308,400 | 3.63 | 3.65 | 3.49 | 3.51 | 00:00:00 | | 2007-11-15 | 36,139,100 | 3.51 | 3.58 | 3.50 | 3.53 | 00:00:00 | | 2007-11-16 | 30,055,900 | 3.55 | 3.56 | 3.44 | 3.52 | 00:00:00 | | 2007-11-19 | 32,205,900 | 3.47 | 3.55 | 3.46 | 3.51 | 00:00:00 | | 2007-11-20 | 47,635,700 | 3.51 | 3.59 | 3.40 | 3.48 | 00:00:00 | | 2007-11-21 | 25,604,400 | 3.47 | 3.54 | 3.45 | 3.49 | 00:00:00 | | 2007-11-23 | 11,576,900 | 3.51 | 3.52 | 3.45 | 3.46 | 00:00:00 | | 2007-11-26 | 42,221,100 | 3.47 | 3.55 | 3.46 | 3.50 | 00:00:00 | | 2007-11-27 | 31,458,500 | 3.51 | 3.59 | 3.51 | 3.56 | 00:00:00 | | 2007-11-28 | 62,759,100 | 3.59 | 3.60 | 3.43 | 3.53 | 00:00:00 | | 2007-11-29 | 31,104,100 | 3.50 | 3.55 | 3.46 | 3.52 | 00:00:00 | | 2007-11-30 | 108,361,700 | 3.64 | 3.92 | 3.62 | 3.83 | 00:00:00 | | 2007-12-03 | 69,293,300 | 3.85 | 3.94 | 3.73 | 3.75 | 00:00:00 | | 2007-12-04 | 67,509,100 | 3.57 | 3.78 | 3.42 | 3.64 | 00:00:00 | | 2007-12-05 | 60,013,400 | 3.62 | 3.67 | 3.47 | 3.63 | 00:00:00 | | 2007-12-06 | 46,473,000 | 3.59 | 3.66 | 3.54 | 3.61 | 00:00:00 | | 2007-12-07 | 24,043,400 | 3.65 | 3.66 | 3.60 | 3.61 | 00:00:00 | | 2007-12-10 | 18,737,000 | 3.63 | 3.65 | 3.57 | 3.58 | 00:00:00 | | 2007-12-11 | 22,107,800 | 3.59 | 3.60 | 3.48 | 3.50 | 00:00:00 | | 2007-12-12 | 56,022,900 | 3.55 | 3.56 | 2.76 | 3.29 | 00:00:00 | | 2007-12-13 | 31,239,600 | 3.32 | 3.49 | 3.31 | 3.41 | 00:00:00 | | 2007-12-14 | 35,441,200 | 3.47 | 3.49 | 3.30 | 3.31 | 00:00:00 | | 2007-12-17 | 27,305,500 | 3.35 | 3.35 | 3.15 | 3.15 | 00:00:00 | | 2007-12-18 | 31,906,300 | 3.21 | 3.27 | 3.17 | 3.22 | 00:00:00 | | 2007-12-19 | 34,891,400 | 3.23 | 3.33 | 3.21 | 3.25 | 00:00:00 | | 2007-12-20 | 42,003,000 | 3.27 | 3.30 | 3.04 | 3.24 | 00:00:00 | | 2007-12-21 | 37,744,700 | 3.20 | 3.23 | 3.15 | 3.18 | 00:00:00 | | 2007-12-24 | 15,373,700 | 3.18 | 3.22 | 3.18 | 3.22 | 00:00:00 | | 2007-12-26 | 24,084,400 | 3.20 | 3.24 | 3.17 | 3.23 | 00:00:00 | | 2007-12-27 | 21,443,500 | 3.19 | 3.23 | 3.12 | 3.14 | 00:00:00 | | 2007-12-28 | 20,819,000 | 3.15 | 3.15 | 3.04 | 3.06 | 00:00:00 | | 2007-12-31 | 26,140,700 | 3.03 | 3.07 | 2.97 | 3.03 | 00:00:00 | | 2008-01-02 | 24,206,100 | 3.03 | 3.11 | 3.00 | 3.05 | 00:00:00 | | 2008-01-03 | 30,359,700 | 3.07 | 3.21 | 3.03 | 3.15 | 00:00:00 | | 2008-01-04 | 31,292,500 | 3.14 | 3.18 | 3.08 | 3.12 | 00:00:00 | | 2008-01-07 | 52,262,100 | 3.13 | 3.15 | 2.88 | 2.94 | 00:00:00 | | 2008-01-08 | 36,257,400 | 2.97 | 3.07 | 2.95 | 2.98 | 00:00:00 | | 2008-01-09 | 74,474,300 | 2.97 | 3.00 | 2.67 | 2.85 | 00:00:00 | | 2008-01-10 | 27,331,200 | 2.79 | 2.92 | 2.75 | 2.89 | 00:00:00 | | 2008-01-11 | 44,009,400 | 2.89 | 3.15 | 2.82 | 2.93 | 00:00:00 | | 2008-01-14 | 28,418,600 | 2.95 | 2.97 | 2.81 | 2.85 | 00:00:00 | | 2008-01-15 | 29,745,700 | 2.82 | 2.89 | 2.72 | 2.84 | 00:00:00 | | 2008-01-16 | 20,580,100 | 2.81 | 2.87 | 2.75 | 2.75 | 00:00:00 | | 2008-01-17 | 31,156,700 | 2.78 | 2.80 | 2.67 | 2.69 | 00:00:00 | | 2008-01-18 | 55,158,100 | 2.66 | 2.86 | 2.63 | 2.83 | 00:00:00 | | 2008-01-22 | 62,699,300 | 2.52 | 2.93 | 2.51 | 2.65 | 00:00:00 | | 2008-01-23 | 50,016,000 | 2.63 | 2.89 | 2.63 | 2.84 | 00:00:00 | | 2008-01-24 | 61,505,200 | 2.90 | 3.08 | 2.86 | 2.95 | 00:00:00 | | 2008-01-25 | 24,063,500 | 3.01 | 3.02 | 2.89 | 2.89 | 00:00:00 | | 2008-01-28 | 53,755,400 | 3.10 | 3.11 | 2.97 | 3.08 | 00:00:00 | | 2008-01-29 | 50,761,900 | 3.14 | 3.19 | 3.06 | 3.10 | 00:00:00 | | 2008-01-30 | 53,427,900 | 3.10 | 3.13 | 3.04 | 3.06 | 00:00:00 | | 2008-01-31 | 45,084,500 | 3.04 | 3.21 | 3.02 | 3.20 | 00:00:00 | | 2008-02-01 | 48,417,200 | 3.22 | 3.38 | 3.18 | 3.31 | 00:00:00 | | 2008-02-04 | 29,300,800 | 3.34 | 3.36 | 3.26 | 3.27 | 00:00:00 | | 2008-02-05 | 28,654,100 | 3.24 | 3.25 | 3.12 | 3.12 | 00:00:00 | | 2008-02-06 | 28,119,900 | 3.18 | 3.22 | 3.10 | 3.13 | 00:00:00 | | 2008-02-07 | 36,162,500 | 3.10 | 3.16 | 3.06 | 3.13 | 00:00:00 | | 2008-02-08 | 59,624,400 | 3.12 | 3.20 | 3.11 | 3.19 | 00:00:00 | | 2008-02-11 | 24,472,600 | 3.18 | 3.20 | 3.12 | 3.14 | 00:00:00 | | 2008-02-12 | 44,176,900 | 3.15 | 3.26 | 3.10 | 3.10 | 00:00:00 | | 2008-02-13 | 46,287,100 | 3.14 | 3.23 | 3.12 | 3.18 | 00:00:00 | | 2008-02-14 | 49,452,800 | 3.19 | 3.23 | 3.15 | 3.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
