|
 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 | | 2009-01-28 | 44,330,400 | 0.12 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2009-01-29 | 19,322,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2009-01-30 | 18,947,400 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-02-02 | 36,809,800 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-02-03 | 44,623,800 | 0.13 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2009-02-04 | 27,597,400 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-02-05 | 156,799,100 | 0.18 | 0.20 | 0.15 | 0.17 | 00:00:00 | | 2009-02-06 | 187,664,800 | 0.18 | 0.20 | 0.11 | 0.13 | 00:00:00 | | 2009-02-09 | 101,938,300 | 0.12 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2009-02-10 | 48,616,700 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2009-02-11 | 278,087,000 | 0.08 | 0.09 | 0.05 | 0.06 | 00:00:00 | | 2009-02-12 | 203,127,800 | 0.08 | 0.08 | 0.06 | 0.07 | 00:00:00 | | 2009-02-13 | 257,685,600 | 0.09 | 0.12 | 0.08 | 0.10 | 00:00:00 | | 2009-02-17 | 377,215,700 | 0.19 | 0.23 | 0.15 | 0.16 | 00:00:00 | | 2009-02-18 | 136,156,300 | 0.18 | 0.18 | 0.13 | 0.15 | 00:00:00 | | 2009-02-19 | 69,848,800 | 0.15 | 0.15 | 0.12 | 0.13 | 00:00:00 | | 2009-02-20 | 57,869,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-02-23 | 30,477,200 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-02-24 | 22,782,700 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2009-02-25 | 64,701,800 | 0.14 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2009-02-26 | 27,683,300 | 0.13 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2009-02-27 | 66,697,000 | 0.13 | 0.16 | 0.13 | 0.16 | 00:00:00 | | 2009-03-02 | 33,535,000 | 0.15 | 0.16 | 0.13 | 0.14 | 00:00:00 | | 2009-03-03 | 21,823,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-03-04 | 16,050,100 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2009-03-05 | 20,543,800 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-03-06 | 43,557,700 | 0.13 | 0.15 | 0.12 | 0.15 | 00:00:00 | | 2009-03-09 | 27,224,300 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2009-03-10 | 18,306,400 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2009-03-11 | 31,691,400 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2009-03-12 | 176,455,900 | 0.17 | 0.20 | 0.16 | 0.19 | 00:00:00 | | 2009-03-13 | 53,621,200 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2009-03-16 | 92,398,700 | 0.21 | 0.25 | 0.20 | 0.24 | 00:00:00 | | 2009-03-17 | 176,885,500 | 0.25 | 0.38 | 0.24 | 0.34 | 00:00:00 | | 2009-03-18 | 162,637,600 | 0.39 | 0.43 | 0.37 | 0.37 | 00:00:00 | | 2009-03-19 | 126,931,100 | 0.40 | 0.41 | 0.22 | 0.33 | 00:00:00 | | 2009-03-20 | 79,126,700 | 0.31 | 0.31 | 0.25 | 0.31 | 00:00:00 | | 2009-03-23 | 44,243,500 | 0.34 | 0.35 | 0.32 | 0.33 | 00:00:00 | | 2009-03-24 | 57,580,200 | 0.33 | 0.37 | 0.32 | 0.36 | 00:00:00 | | 2009-03-25 | 66,295,300 | 0.38 | 0.39 | 0.34 | 0.36 | 00:00:00 | | 2009-03-26 | 37,017,000 | 0.37 | 0.40 | 0.36 | 0.39 | 00:00:00 | | 2009-03-27 | 22,430,000 | 0.38 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2009-03-30 | 42,541,700 | 0.34 | 0.36 | 0.30 | 0.35 | 00:00:00 | | 2009-03-31 | 31,593,300 | 0.35 | 0.36 | 0.33 | 0.35 | 00:00:00 | | 2009-04-01 | 28,734,100 | 0.33 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2009-04-02 | 51,171,400 | 0.35 | 0.37 | 0.34 | 0.36 | 00:00:00 | | 2009-04-03 | 31,256,400 | 0.35 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2009-04-06 | 21,450,700 | 0.35 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2009-04-07 | 18,032,600 | 0.35 | 0.36 | 0.33 | 0.34 | 00:00:00 | | 2009-04-08 | 18,070,800 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2009-04-09 | 37,323,100 | 0.34 | 0.36 | 0.33 | 0.35 | 00:00:00 | | 2009-04-13 | 23,503,500 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2009-04-14 | 29,844,200 | 0.36 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2009-04-15 | 37,591,300 | 0.37 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2009-04-16 | 68,126,400 | 0.38 | 0.42 | 0.38 | 0.41 | 00:00:00 | | 2009-04-17 | 155,597,500 | 0.44 | 0.53 | 0.43 | 0.50 | 00:00:00 | | 2009-04-20 | 192,182,600 | 0.54 | 0.63 | 0.48 | 0.49 | 00:00:00 | | 2009-04-21 | 116,049,800 | 0.48 | 0.50 | 0.40 | 0.41 | 00:00:00 | | 2009-04-22 | 58,730,600 | 0.44 | 0.46 | 0.43 | 0.43 | 00:00:00 | | 2009-04-23 | 46,649,400 | 0.46 | 0.47 | 0.41 | 0.41 | 00:00:00 | | 2009-04-24 | 41,817,900 | 0.43 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2009-04-27 | 55,689,500 | 0.43 | 0.43 | 0.40 | 0.41 | 00:00:00 | | 2009-04-28 | 74,458,600 | 0.41 | 0.41 | 0.37 | 0.39 | 00:00:00 | | 2009-04-29 | 37,272,800 | 0.39 | 0.41 | 0.38 | 0.40 | 00:00:00 | | 2009-04-30 | 39,463,400 | 0.41 | 0.42 | 0.38 | 0.39 | 00:00:00 | | 2009-05-01 | 32,363,600 | 0.39 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2009-05-04 | 36,670,800 | 0.40 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2009-05-05 | 91,723,600 | 0.42 | 0.47 | 0.41 | 0.47 | 00:00:00 | | 2009-05-06 | 115,771,400 | 0.51 | 0.53 | 0.49 | 0.53 | 00:00:00 | | 2009-05-07 | 158,302,200 | 0.54 | 0.55 | 0.40 | 0.43 | 00:00:00 | | 2009-05-08 | 62,637,100 | 0.43 | 0.43 | 0.40 | 0.41 | 00:00:00 | | 2009-05-11 | 46,001,900 | 0.42 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2009-05-12 | 45,438,200 | 0.41 | 0.42 | 0.39 | 0.40 | 00:00:00 | | 2009-05-13 | 53,455,900 | 0.38 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2009-05-14 | 51,731,300 | 0.37 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2009-05-15 | 40,402,000 | 0.37 | 0.37 | 0.34 | 0.35 | 00:00:00 | | 2009-05-18 | 48,416,500 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2009-05-19 | 48,635,500 | 0.36 | 0.38 | 0.34 | 0.37 | 00:00:00 | | 2009-05-20 | 37,581,100 | 0.39 | 0.39 | 0.35 | 0.36 | 00:00:00 | | 2009-05-21 | 22,880,200 | 0.35 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2009-05-22 | 16,387,900 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2009-05-26 | 20,137,500 | 0.36 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2009-05-27 | 27,924,400 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2009-05-28 | 63,902,500 | 0.34 | 0.34 | 0.30 | 0.32 | 00:00:00 | | 2009-05-29 | 62,888,300 | 0.31 | 0.36 | 0.30 | 0.35 | 00:00:00 | | 2009-06-01 | 31,489,900 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2009-06-02 | 24,122,600 | 0.34 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2009-06-03 | 30,606,500 | 0.33 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2009-06-04 | 23,883,400 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2009-06-05 | 21,556,300 | 0.35 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2009-06-08 | 20,567,400 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2009-06-09 | 11,990,000 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2009-06-10 | 16,939,300 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2009-06-11 | 29,546,600 | 0.33 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2009-06-12 | 16,520,200 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2009-06-15 | 18,047,700 | 0.34 | 0.35 | 0.32 | 0.33 | 00:00:00 | | 2009-06-16 | 19,664,900 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2009-06-17 | 86,940,100 | 0.33 | 0.40 | 0.32 | 0.40 | 00:00:00 | | 2009-06-18 | 110,236,300 | 0.43 | 0.44 | 0.34 | 0.34 | 00:00:00 | | 2009-06-19 | 35,134,000 | 0.35 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2009-06-22 | 44,019,800 | 0.37 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2009-06-23 | 41,150,500 | 0.38 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2009-06-24 | 93,243,800 | 0.38 | 0.41 | 0.37 | 0.40 | 00:00:00 | | 2009-06-25 | 206,083,900 | 0.39 | 0.48 | 0.39 | 0.46 | 00:00:00 | | 2009-06-26 | 431,742,600 | 0.45 | 0.47 | 0.30 | 0.36 | 00:00:00 | | 2009-06-29 | 62,805,600 | 0.43 | 0.44 | 0.40 | 0.42 | 00:00:00 | | 2009-06-30 | 22,190,400 | 0.43 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2009-07-01 | 106,805,600 | 0.44 | 0.48 | 0.35 | 0.46 | 00:00:00 | | 2009-07-02 | 35,699,200 | 0.45 | 0.47 | 0.44 | 0.45 | 00:00:00 | | 2009-07-06 | 61,724,600 | 0.46 | 0.48 | 0.44 | 0.44 | 00:00:00 | | 2009-07-07 | 38,167,100 | 0.45 | 0.45 | 0.41 | 0.42 | 00:00:00 | | 2009-07-08 | 39,326,700 | 0.42 | 0.42 | 0.39 | 0.40 | 00:00:00 | | 2009-07-09 | 31,334,900 | 0.41 | 0.42 | 0.39 | 0.39 | 00:00:00 | | 2009-07-10 | 41,838,500 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2009-07-13 | 30,707,700 | 0.38 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2009-07-14 | 19,507,100 | 0.39 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2009-07-15 | 35,887,600 | 0.39 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2009-07-16 | 22,518,800 | 0.41 | 0.42 | 0.39 | 0.41 | 00:00:00 | | 2009-07-17 | 17,767,300 | 0.40 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2009-07-20 | 32,215,300 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2009-07-21 | 57,223,900 | 0.40 | 0.42 | 0.37 | 0.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
