|
 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 | | 2008-02-14 | 49,452,800 | 3.19 | 3.23 | 3.15 | 3.19 | 00:00:00 | | 2008-02-15 | 51,123,200 | 3.18 | 3.32 | 3.17 | 3.23 | 00:00:00 | | 2008-02-19 | 39,851,300 | 3.28 | 3.29 | 3.10 | 3.10 | 00:00:00 | | 2008-02-20 | 43,538,200 | 3.09 | 3.11 | 3.00 | 3.00 | 00:00:00 | | 2008-02-21 | 55,235,600 | 3.04 | 3.07 | 2.91 | 2.92 | 00:00:00 | | 2008-02-22 | 41,361,200 | 2.94 | 2.96 | 2.88 | 2.92 | 00:00:00 | | 2008-02-25 | 37,147,400 | 2.95 | 3.10 | 2.90 | 3.04 | 00:00:00 | | 2008-02-26 | 64,387,200 | 3.04 | 3.13 | 2.97 | 3.05 | 00:00:00 | | 2008-02-27 | 42,648,800 | 3.02 | 3.09 | 2.93 | 2.94 | 00:00:00 | | 2008-02-28 | 21,417,900 | 2.97 | 2.98 | 2.91 | 2.93 | 00:00:00 | | 2008-02-29 | 50,693,400 | 2.93 | 2.98 | 2.80 | 2.84 | 00:00:00 | | 2008-03-03 | 21,391,600 | 2.82 | 2.84 | 2.75 | 2.77 | 00:00:00 | | 2008-03-04 | 32,089,000 | 2.77 | 2.84 | 2.74 | 2.80 | 00:00:00 | | 2008-03-05 | 33,420,100 | 2.83 | 2.88 | 2.82 | 2.84 | 00:00:00 | | 2008-03-06 | 25,842,400 | 2.84 | 2.85 | 2.74 | 2.74 | 00:00:00 | | 2008-03-07 | 42,993,900 | 2.70 | 2.78 | 2.67 | 2.73 | 00:00:00 | | 2008-03-10 | 19,338,300 | 2.77 | 2.77 | 2.66 | 2.66 | 00:00:00 | | 2008-03-11 | 23,982,600 | 2.70 | 2.75 | 2.65 | 2.75 | 00:00:00 | | 2008-03-12 | 34,678,300 | 2.76 | 2.95 | 2.75 | 2.88 | 00:00:00 | | 2008-03-13 | 25,031,100 | 2.84 | 2.85 | 2.76 | 2.84 | 00:00:00 | | 2008-03-14 | 25,854,700 | 2.87 | 2.87 | 2.72 | 2.73 | 00:00:00 | | 2008-03-17 | 17,144,200 | 2.67 | 2.76 | 2.65 | 2.69 | 00:00:00 | | 2008-03-18 | 16,376,300 | 2.71 | 2.74 | 2.67 | 2.73 | 00:00:00 | | 2008-03-19 | 39,518,900 | 2.71 | 2.86 | 2.70 | 2.79 | 00:00:00 | | 2008-03-20 | 38,158,300 | 2.96 | 3.00 | 2.79 | 2.90 | 00:00:00 | | 2008-03-24 | 151,881,100 | 3.03 | 3.89 | 2.97 | 3.15 | 00:00:00 | | 2008-03-25 | 142,726,400 | 3.26 | 3.27 | 2.91 | 3.09 | 00:00:00 | | 2008-03-26 | 65,489,600 | 3.09 | 3.10 | 2.96 | 3.02 | 00:00:00 | | 2008-03-27 | 66,191,100 | 3.04 | 3.06 | 2.80 | 2.83 | 00:00:00 | | 2008-03-28 | 45,085,200 | 2.86 | 2.89 | 2.78 | 2.80 | 00:00:00 | | 2008-03-31 | 26,342,700 | 2.84 | 2.88 | 2.80 | 2.86 | 00:00:00 | | 2008-04-01 | 33,072,000 | 2.90 | 2.92 | 2.83 | 2.89 | 00:00:00 | | 2008-04-02 | 21,295,500 | 2.91 | 2.92 | 2.83 | 2.84 | 00:00:00 | | 2008-04-03 | 30,133,000 | 2.84 | 2.86 | 2.78 | 2.79 | 00:00:00 | | 2008-04-04 | 28,354,100 | 2.79 | 2.80 | 2.74 | 2.79 | 00:00:00 | | 2008-04-07 | 20,249,000 | 2.80 | 2.80 | 2.73 | 2.74 | 00:00:00 | | 2008-04-08 | 21,295,900 | 2.75 | 2.75 | 2.68 | 2.69 | 00:00:00 | | 2008-04-09 | 38,490,400 | 2.70 | 2.71 | 2.58 | 2.61 | 00:00:00 | | 2008-04-10 | 37,665,900 | 2.60 | 2.64 | 2.52 | 2.55 | 00:00:00 | | 2008-04-11 | 28,803,300 | 2.48 | 2.53 | 2.45 | 2.48 | 00:00:00 | | 2008-04-14 | 19,625,800 | 2.49 | 2.50 | 2.43 | 2.44 | 00:00:00 | | 2008-04-15 | 22,430,200 | 2.44 | 2.45 | 2.37 | 2.41 | 00:00:00 | | 2008-04-16 | 20,939,800 | 2.44 | 2.46 | 2.36 | 2.45 | 00:00:00 | | 2008-04-17 | 17,865,000 | 2.44 | 2.47 | 2.41 | 2.42 | 00:00:00 | | 2008-04-18 | 29,037,200 | 2.47 | 2.52 | 2.42 | 2.48 | 00:00:00 | | 2008-04-21 | 15,428,200 | 2.48 | 2.48 | 2.43 | 2.45 | 00:00:00 | | 2008-04-22 | 34,754,300 | 2.43 | 2.61 | 2.41 | 2.58 | 00:00:00 | | 2008-04-23 | 26,832,300 | 2.59 | 2.67 | 2.52 | 2.65 | 00:00:00 | | 2008-04-24 | 38,475,400 | 2.77 | 2.78 | 2.69 | 2.73 | 00:00:00 | | 2008-04-25 | 27,544,500 | 2.73 | 2.73 | 2.64 | 2.69 | 00:00:00 | | 2008-04-28 | 17,269,200 | 2.70 | 2.73 | 2.67 | 2.69 | 00:00:00 | | 2008-04-29 | 18,816,700 | 2.70 | 2.70 | 2.65 | 2.70 | 00:00:00 | | 2008-04-30 | 31,105,300 | 2.71 | 2.72 | 2.55 | 2.57 | 00:00:00 | | 2008-05-01 | 26,955,100 | 2.58 | 2.71 | 2.57 | 2.69 | 00:00:00 | | 2008-05-02 | 29,687,400 | 2.72 | 2.73 | 2.67 | 2.70 | 00:00:00 | | 2008-05-05 | 18,565,100 | 2.70 | 2.71 | 2.63 | 2.67 | 00:00:00 | | 2008-05-06 | 27,681,600 | 2.66 | 2.80 | 2.65 | 2.79 | 00:00:00 | | 2008-05-07 | 21,752,700 | 2.80 | 2.86 | 2.75 | 2.80 | 00:00:00 | | 2008-05-08 | 14,820,200 | 2.85 | 2.85 | 2.80 | 2.83 | 00:00:00 | | 2008-05-09 | 12,459,800 | 2.79 | 2.79 | 2.72 | 2.73 | 00:00:00 | | 2008-05-12 | 27,277,900 | 2.77 | 2.88 | 2.74 | 2.87 | 00:00:00 | | 2008-05-13 | 24,381,000 | 2.87 | 2.87 | 2.80 | 2.83 | 00:00:00 | | 2008-05-14 | 13,601,700 | 2.82 | 2.84 | 2.77 | 2.81 | 00:00:00 | | 2008-05-15 | 19,259,000 | 2.82 | 2.83 | 2.78 | 2.80 | 00:00:00 | | 2008-05-16 | 21,466,000 | 2.80 | 2.80 | 2.72 | 2.72 | 00:00:00 | | 2008-05-19 | 27,157,900 | 2.74 | 2.81 | 2.67 | 2.67 | 00:00:00 | | 2008-05-20 | 19,438,900 | 2.68 | 2.69 | 2.60 | 2.62 | 00:00:00 | | 2008-05-21 | 18,237,600 | 2.62 | 2.66 | 2.58 | 2.58 | 00:00:00 | | 2008-05-22 | 30,088,400 | 2.60 | 2.64 | 2.56 | 2.63 | 00:00:00 | | 2008-05-23 | 22,231,200 | 2.59 | 2.61 | 2.55 | 2.59 | 00:00:00 | | 2008-05-27 | 17,508,400 | 2.59 | 2.63 | 2.54 | 2.60 | 00:00:00 | | 2008-05-28 | 18,996,800 | 2.62 | 2.62 | 2.55 | 2.56 | 00:00:00 | | 2008-05-29 | 22,827,000 | 2.56 | 2.61 | 2.55 | 2.59 | 00:00:00 | | 2008-05-30 | 20,183,600 | 2.57 | 2.59 | 2.52 | 2.52 | 00:00:00 | | 2008-06-02 | 14,696,000 | 2.55 | 2.56 | 2.50 | 2.54 | 00:00:00 | | 2008-06-03 | 16,211,900 | 2.56 | 2.57 | 2.52 | 2.57 | 00:00:00 | | 2008-06-04 | 31,331,700 | 2.56 | 2.67 | 2.55 | 2.66 | 00:00:00 | | 2008-06-05 | 17,032,200 | 2.65 | 2.70 | 2.62 | 2.70 | 00:00:00 | | 2008-06-06 | 14,874,400 | 2.66 | 2.68 | 2.57 | 2.57 | 00:00:00 | | 2008-06-09 | 20,605,700 | 2.59 | 2.64 | 2.55 | 2.57 | 00:00:00 | | 2008-06-10 | 16,869,000 | 2.55 | 2.57 | 2.52 | 2.55 | 00:00:00 | | 2008-06-11 | 33,120,400 | 2.54 | 2.55 | 2.45 | 2.45 | 00:00:00 | | 2008-06-12 | 30,988,300 | 2.46 | 2.49 | 2.38 | 2.40 | 00:00:00 | | 2008-06-13 | 32,450,900 | 2.41 | 2.54 | 2.36 | 2.54 | 00:00:00 | | 2008-06-16 | 70,620,100 | 2.75 | 2.75 | 2.61 | 2.62 | 00:00:00 | | 2008-06-17 | 46,051,300 | 2.65 | 2.65 | 2.48 | 2.50 | 00:00:00 | | 2008-06-18 | 46,750,600 | 2.51 | 2.52 | 2.37 | 2.43 | 00:00:00 | | 2008-06-19 | 92,395,800 | 2.30 | 2.30 | 1.97 | 2.13 | 00:00:00 | | 2008-06-20 | 52,916,900 | 2.12 | 2.15 | 1.98 | 1.99 | 00:00:00 | | 2008-06-23 | 27,218,500 | 2.03 | 2.06 | 1.92 | 1.93 | 00:00:00 | | 2008-06-24 | 42,063,700 | 1.91 | 1.93 | 1.82 | 1.86 | 00:00:00 | | 2008-06-25 | 30,053,400 | 1.90 | 1.95 | 1.86 | 1.93 | 00:00:00 | | 2008-06-26 | 31,694,900 | 1.88 | 1.89 | 1.80 | 1.83 | 00:00:00 | | 2008-06-27 | 46,789,700 | 1.86 | 2.11 | 1.80 | 2.10 | 00:00:00 | | 2008-06-30 | 35,567,400 | 2.02 | 2.04 | 1.89 | 1.92 | 00:00:00 | | 2008-07-01 | 28,937,400 | 1.97 | 1.98 | 1.89 | 1.95 | 00:00:00 | | 2008-07-02 | 16,185,200 | 1.94 | 1.95 | 1.89 | 1.91 | 00:00:00 | | 2008-07-03 | 13,403,100 | 1.90 | 1.95 | 1.86 | 1.92 | 00:00:00 | | 2008-07-07 | 27,459,200 | 1.97 | 2.01 | 1.87 | 1.98 | 00:00:00 | | 2008-07-08 | 38,438,900 | 1.95 | 2.00 | 1.85 | 2.00 | 00:00:00 | | 2008-07-09 | 30,726,900 | 1.96 | 2.02 | 1.91 | 2.00 | 00:00:00 | | 2008-07-10 | 35,791,100 | 2.00 | 2.15 | 1.97 | 2.13 | 00:00:00 | | 2008-07-11 | 30,534,900 | 2.08 | 2.14 | 2.01 | 2.13 | 00:00:00 | | 2008-07-14 | 18,673,400 | 2.15 | 2.16 | 2.06 | 2.06 | 00:00:00 | | 2008-07-15 | 23,345,400 | 2.03 | 2.12 | 1.98 | 2.02 | 00:00:00 | | 2008-07-16 | 23,333,200 | 2.04 | 2.09 | 2.00 | 2.07 | 00:00:00 | | 2008-07-17 | 23,975,700 | 2.08 | 2.17 | 2.03 | 2.10 | 00:00:00 | | 2008-07-18 | 38,519,700 | 2.14 | 2.33 | 2.11 | 2.28 | 00:00:00 | | 2008-07-21 | 24,902,300 | 2.34 | 2.45 | 2.34 | 2.42 | 00:00:00 | | 2008-07-22 | 27,666,600 | 2.41 | 2.44 | 2.06 | 2.38 | 00:00:00 | | 2008-07-23 | 75,262,800 | 2.30 | 2.70 | 2.23 | 2.68 | 00:00:00 | | 2008-07-24 | 62,176,500 | 2.74 | 2.75 | 2.31 | 2.42 | 00:00:00 | | 2008-07-25 | 31,409,600 | 2.40 | 2.40 | 2.19 | 2.25 | 00:00:00 | | 2008-07-28 | 73,566,900 | 2.29 | 2.33 | 1.88 | 1.88 | 00:00:00 | | 2008-07-29 | 270,466,000 | 1.50 | 1.75 | 1.49 | 1.58 | 00:00:00 | | 2008-07-30 | 156,603,500 | 1.68 | 1.70 | 1.56 | 1.65 | 00:00:00 | | 2008-07-31 | 118,071,100 | 1.62 | 1.64 | 1.56 | 1.60 | 00:00:00 | | 2008-08-01 | 139,346,300 | 1.60 | 1.60 | 1.46 | 1.46 | 00:00:00 | | 2008-08-04 | 180,342,400 | 1.49 | 1.49 | 1.29 | 1.39 | 00:00:00 | | 2008-08-05 | 179,024,600 | 1.50 | 1.52 | 1.38 | 1.42 | 00:00:00 | | 2008-08-06 | 82,906,100 | 1.46 | 1.47 | 1.38 | 1.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
