|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 377,700 | 41.09 | 41.88 | 40.00 | 40.25 | 00:00:00 | | 2000-06-26 | 451,600 | 41.25 | 41.75 | 40.50 | 40.88 | 00:00:00 | | 2000-06-27 | 363,600 | 40.56 | 40.75 | 38.63 | 38.98 | 00:00:00 | | 2000-06-28 | 468,100 | 38.69 | 41.50 | 38.63 | 41.50 | 00:00:00 | | 2000-06-29 | 623,100 | 41.22 | 42.25 | 40.13 | 42.25 | 00:00:00 | | 2000-06-30 | 913,900 | 42.22 | 46.88 | 42.22 | 44.31 | 00:00:00 | | 2000-07-03 | 836,600 | 47.44 | 48.94 | 46.38 | 48.06 | 00:00:00 | | 2000-07-05 | 635,900 | 48.53 | 48.75 | 44.44 | 47.06 | 00:00:00 | | 2000-07-06 | 281,100 | 47.13 | 47.13 | 46.00 | 46.25 | 00:00:00 | | 2000-07-07 | 270,000 | 46.28 | 48.25 | 46.25 | 47.38 | 00:00:00 | | 2000-07-10 | 193,700 | 47.59 | 47.63 | 45.06 | 45.69 | 00:00:00 | | 2000-07-11 | 170,600 | 45.75 | 46.13 | 44.69 | 45.00 | 00:00:00 | | 2000-07-12 | 155,800 | 45.50 | 45.63 | 45.00 | 45.38 | 00:00:00 | | 2000-07-13 | 580,800 | 45.31 | 46.50 | 44.25 | 45.75 | 00:00:00 | | 2000-07-14 | 380,900 | 45.78 | 50.00 | 45.56 | 49.25 | 00:00:00 | | 2000-07-17 | 334,500 | 49.25 | 49.25 | 46.38 | 46.44 | 00:00:00 | | 2000-07-18 | 262,800 | 46.56 | 46.75 | 44.00 | 44.31 | 00:00:00 | | 2000-07-19 | 377,000 | 44.50 | 44.50 | 41.00 | 42.81 | 00:00:00 | | 2000-07-20 | 264,200 | 43.00 | 44.75 | 42.75 | 44.44 | 00:00:00 | | 2000-07-21 | 109,500 | 44.22 | 44.31 | 43.00 | 43.00 | 00:00:00 | | 2000-07-24 | 352,700 | 42.69 | 42.88 | 40.69 | 41.31 | 00:00:00 | | 2000-07-25 | 174,800 | 42.06 | 42.63 | 39.94 | 40.00 | 00:00:00 | | 2000-07-26 | 325,000 | 40.31 | 41.00 | 38.50 | 40.13 | 00:00:00 | | 2000-07-27 | 291,700 | 39.88 | 40.44 | 38.38 | 39.00 | 00:00:00 | | 2000-07-28 | 241,100 | 39.06 | 39.25 | 36.63 | 37.00 | 00:00:00 | | 2000-07-31 | 574,200 | 37.13 | 38.50 | 33.88 | 38.38 | 00:00:00 | | 2000-08-01 | 541,400 | 38.88 | 41.31 | 38.56 | 41.25 | 00:00:00 | | 2000-08-02 | 272,800 | 41.19 | 41.50 | 38.63 | 40.38 | 00:00:00 | | 2000-08-03 | 320,300 | 40.13 | 44.50 | 39.63 | 44.44 | 00:00:00 | | 2000-08-04 | 254,100 | 44.63 | 45.81 | 43.50 | 45.00 | 00:00:00 | | 2000-08-07 | 314,100 | 46.56 | 48.25 | 46.44 | 46.75 | 00:00:00 | | 2000-08-08 | 431,400 | 49.19 | 49.56 | 47.13 | 49.25 | 00:00:00 | | 2000-08-09 | 449,500 | 49.97 | 50.00 | 45.56 | 46.00 | 00:00:00 | | 2000-08-10 | 245,200 | 46.56 | 47.63 | 44.88 | 46.69 | 00:00:00 | | 2000-08-11 | 481,700 | 46.97 | 49.75 | 45.00 | 49.25 | 00:00:00 | | 2000-08-14 | 673,000 | 49.19 | 55.25 | 48.75 | 53.44 | 00:00:00 | | 2000-08-15 | 403,600 | 55.97 | 56.13 | 49.25 | 49.88 | 00:00:00 | | 2000-08-16 | 277,800 | 50.59 | 51.00 | 49.63 | 49.75 | 00:00:00 | | 2000-08-17 | 345,900 | 50.13 | 52.50 | 50.13 | 50.69 | 00:00:00 | | 2000-08-18 | 194,800 | 50.94 | 52.00 | 50.38 | 50.38 | 00:00:00 | | 2000-08-21 | 222,000 | 51.44 | 52.00 | 50.31 | 50.50 | 00:00:00 | | 2000-08-22 | 429,400 | 50.94 | 52.69 | 49.75 | 50.75 | 00:00:00 | | 2000-08-23 | 403,300 | 50.63 | 51.00 | 49.69 | 50.75 | 00:00:00 | | 2000-08-24 | 225,900 | 50.81 | 51.63 | 50.75 | 50.88 | 00:00:00 | | 2000-08-25 | 383,600 | 50.88 | 51.63 | 50.75 | 51.19 | 00:00:00 | | 2000-08-28 | 395,500 | 51.75 | 53.63 | 50.75 | 50.81 | 00:00:00 | | 2000-08-29 | 1,319,700 | 51.34 | 53.56 | 44.75 | 47.19 | 00:00:00 | | 2000-08-30 | 520,900 | 46.31 | 52.25 | 46.31 | 50.38 | 00:00:00 | | 2000-08-31 | 478,400 | 50.38 | 52.88 | 50.38 | 51.50 | 00:00:00 | | 2000-09-01 | 232,800 | 52.38 | 53.00 | 51.38 | 52.13 | 00:00:00 | | 2000-09-05 | 762,800 | 54.63 | 57.00 | 52.94 | 54.13 | 00:00:00 | | 2000-09-06 | 264,200 | 54.09 | 54.13 | 51.38 | 51.69 | 00:00:00 | | 2000-09-07 | 182,000 | 51.81 | 53.00 | 51.50 | 51.81 | 00:00:00 | | 2000-09-08 | 244,100 | 52.00 | 52.00 | 49.88 | 51.00 | 00:00:00 | | 2000-09-11 | 250,900 | 50.81 | 51.63 | 50.50 | 50.88 | 00:00:00 | | 2000-09-12 | 203,600 | 50.94 | 52.25 | 50.63 | 50.94 | 00:00:00 | | 2000-09-13 | 413,400 | 50.88 | 54.13 | 50.75 | 53.25 | 00:00:00 | | 2000-09-14 | 182,300 | 53.63 | 54.31 | 52.94 | 53.13 | 00:00:00 | | 2000-09-15 | 193,100 | 51.97 | 54.38 | 51.75 | 52.63 | 00:00:00 | | 2000-09-18 | 227,300 | 52.00 | 55.00 | 52.00 | 53.13 | 00:00:00 | | 2000-09-19 | 194,500 | 53.13 | 54.61 | 52.88 | 54.50 | 00:00:00 | | 2000-09-20 | 535,300 | 54.50 | 56.44 | 53.69 | 54.19 | 00:00:00 | | 2000-09-21 | 300,600 | 54.22 | 55.25 | 51.00 | 51.00 | 00:00:00 | | 2000-09-22 | 399,700 | 49.88 | 54.69 | 49.50 | 53.06 | 00:00:00 | | 2000-09-25 | 353,600 | 54.31 | 56.00 | 53.75 | 55.19 | 00:00:00 | | 2000-09-26 | 302,500 | 54.97 | 55.63 | 53.75 | 53.81 | 00:00:00 | | 2000-09-27 | 242,300 | 54.09 | 55.06 | 53.88 | 55.00 | 00:00:00 | | 2000-09-28 | 237,800 | 54.75 | 56.69 | 54.63 | 56.38 | 00:00:00 | | 2000-09-29 | 990,500 | 56.53 | 60.00 | 52.88 | 52.88 | 00:00:00 | | 2000-10-02 | 341,700 | 53.84 | 55.75 | 53.38 | 54.06 | 00:00:00 | | 2000-10-03 | 283,900 | 54.69 | 57.44 | 54.25 | 54.44 | 00:00:00 | | 2000-10-04 | 340,300 | 54.03 | 55.00 | 52.50 | 53.75 | 00:00:00 | | 2000-10-05 | 426,100 | 53.88 | 56.00 | 53.25 | 53.33 | 00:00:00 | | 2000-10-06 | 471,600 | 54.25 | 54.69 | 50.25 | 50.63 | 00:00:00 | | 2000-10-09 | 321,400 | 50.50 | 51.00 | 46.94 | 50.50 | 00:00:00 | | 2000-10-10 | 177,000 | 49.39 | 50.00 | 47.75 | 48.13 | 00:00:00 | | 2000-10-11 | 292,500 | 47.50 | 47.88 | 44.63 | 45.75 | 00:00:00 | | 2000-10-12 | 504,400 | 46.20 | 47.00 | 41.00 | 41.88 | 00:00:00 | | 2000-10-13 | 389,200 | 40.50 | 51.00 | 40.00 | 50.48 | 00:00:00 | | 2000-10-16 | 182,800 | 51.06 | 51.13 | 46.13 | 46.13 | 00:00:00 | | 2000-10-17 | 190,300 | 46.75 | 48.00 | 43.19 | 44.38 | 00:00:00 | | 2000-10-18 | 264,400 | 43.50 | 45.88 | 42.69 | 45.38 | 00:00:00 | | 2000-10-19 | 242,800 | 46.75 | 49.38 | 45.75 | 48.25 | 00:00:00 | | 2000-10-20 | 377,700 | 48.50 | 53.19 | 48.44 | 51.13 | 00:00:00 | | 2000-10-23 | 121,600 | 50.92 | 51.25 | 49.63 | 50.88 | 00:00:00 | | 2000-10-24 | 355,500 | 50.75 | 51.56 | 48.75 | 49.77 | 00:00:00 | | 2000-10-25 | 184,500 | 49.20 | 49.88 | 47.00 | 48.00 | 00:00:00 | | 2000-10-26 | 240,900 | 47.75 | 48.38 | 46.38 | 47.50 | 00:00:00 | | 2000-10-27 | 166,400 | 47.67 | 49.75 | 47.63 | 48.13 | 00:00:00 | | 2000-10-30 | 209,500 | 48.44 | 48.44 | 45.56 | 45.94 | 00:00:00 | | 2000-10-31 | 385,900 | 46.06 | 50.44 | 45.88 | 50.25 | 00:00:00 | | 2000-11-01 | 323,000 | 49.75 | 49.75 | 47.56 | 48.13 | 00:00:00 | | 2000-11-02 | 442,300 | 48.44 | 49.00 | 45.88 | 46.25 | 00:00:00 | | 2000-11-03 | 567,800 | 46.00 | 46.50 | 43.75 | 44.13 | 00:00:00 | | 2000-11-06 | 530,600 | 44.94 | 45.00 | 40.63 | 40.77 | 00:00:00 | | 2000-11-07 | 585,900 | 41.75 | 42.81 | 41.38 | 42.50 | 00:00:00 | | 2000-11-08 | 325,200 | 43.00 | 43.13 | 41.19 | 42.00 | 00:00:00 | | 2000-11-09 | 772,200 | 41.13 | 41.75 | 38.50 | 39.00 | 00:00:00 | | 2000-11-10 | 936,700 | 37.53 | 38.50 | 36.63 | 36.75 | 00:00:00 | | 2000-11-13 | 786,100 | 35.13 | 36.56 | 33.00 | 35.88 | 00:00:00 | | 2000-11-14 | 430,200 | 36.50 | 38.25 | 35.88 | 36.50 | 00:00:00 | | 2000-11-15 | 430,600 | 37.50 | 37.63 | 35.31 | 36.44 | 00:00:00 | | 2000-11-16 | 350,200 | 35.97 | 36.50 | 34.50 | 35.25 | 00:00:00 | | 2000-11-17 | 540,200 | 35.11 | 37.88 | 34.94 | 36.44 | 00:00:00 | | 2000-11-20 | 202,300 | 36.63 | 36.75 | 34.00 | 34.00 | 00:00:00 | | 2000-11-21 | 454,100 | 34.83 | 35.25 | 33.31 | 33.75 | 00:00:00 | | 2000-11-22 | 551,700 | 34.25 | 34.38 | 31.31 | 31.31 | 00:00:00 | | 2000-11-24 | 324,200 | 32.00 | 35.56 | 31.44 | 35.06 | 00:00:00 | | 2000-11-27 | 577,700 | 35.00 | 37.94 | 34.94 | 36.25 | 00:00:00 | | 2000-11-28 | 301,100 | 35.38 | 36.38 | 33.00 | 33.19 | 00:00:00 | | 2000-11-29 | 747,700 | 33.38 | 34.00 | 29.31 | 30.12 | 00:00:00 | | 2000-11-30 | 1,193,900 | 30.00 | 35.00 | 29.50 | 32.13 | 00:00:00 | | 2000-12-01 | 2,560,900 | 31.34 | 31.50 | 25.12 | 27.37 | 00:00:00 | | 2000-12-04 | 1,255,600 | 27.62 | 27.62 | 22.69 | 24.00 | 00:00:00 | | 2000-12-05 | 843,400 | 25.41 | 28.00 | 24.87 | 27.37 | 00:00:00 | | 2000-12-06 | 1,223,700 | 27.25 | 31.25 | 27.12 | 29.56 | 00:00:00 | | 2000-12-07 | 583,100 | 28.87 | 29.50 | 26.25 | 26.69 | 00:00:00 | | 2000-12-08 | 954,400 | 27.06 | 30.44 | 27.06 | 30.44 | 00:00:00 | | 2000-12-11 | 1,182,500 | 27.56 | 27.86 | 25.00 | 25.06 | 00:00:00 | | 2000-12-12 | 901,600 | 25.31 | 26.00 | 22.69 | 23.75 | 00:00:00 | | 2000-12-13 | 809,800 | 24.25 | 25.25 | 23.23 | 23.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
