|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 57,223,900 | 0.40 | 0.42 | 0.37 | 0.37 | 00:00:00 | | 2009-07-22 | 30,859,700 | 0.38 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2009-07-23 | 65,530,900 | 0.40 | 0.43 | 0.40 | 0.42 | 00:00:00 | | 2009-07-24 | 14,321,800 | 0.42 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2009-07-27 | 20,614,700 | 0.41 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2009-07-28 | 20,362,500 | 0.41 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2009-07-29 | 21,689,900 | 0.43 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2009-07-30 | 15,393,500 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2009-07-31 | 43,409,700 | 0.42 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2009-08-03 | 51,267,200 | 0.46 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2009-08-04 | 110,108,600 | 0.48 | 0.55 | 0.48 | 0.54 | 00:00:00 | | 2009-08-05 | 132,819,200 | 0.57 | 0.60 | 0.53 | 0.54 | 00:00:00 | | 2009-08-06 | 98,199,000 | 0.52 | 0.54 | 0.46 | 0.53 | 00:00:00 | | 2009-08-07 | 73,665,700 | 0.53 | 0.53 | 0.48 | 0.49 | 00:00:00 | | 2009-08-10 | 64,423,500 | 0.48 | 0.53 | 0.48 | 0.53 | 00:00:00 | | 2009-08-11 | 46,979,400 | 0.53 | 0.53 | 0.49 | 0.50 | 00:00:00 | | 2009-08-12 | 34,268,500 | 0.50 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2009-08-13 | 73,874,200 | 0.52 | 0.55 | 0.51 | 0.54 | 00:00:00 | | 2009-08-14 | 56,145,600 | 0.55 | 0.58 | 0.54 | 0.57 | 00:00:00 | | 2009-08-17 | 40,440,100 | 0.55 | 0.56 | 0.53 | 0.54 | 00:00:00 | | 2009-08-18 | 41,229,600 | 0.55 | 0.58 | 0.55 | 0.57 | 00:00:00 | | 2009-08-19 | 98,372,500 | 0.57 | 0.63 | 0.56 | 0.60 | 00:00:00 | | 2009-08-20 | 137,148,000 | 0.63 | 0.70 | 0.62 | 0.68 | 00:00:00 | | 2009-08-21 | 174,790,400 | 0.75 | 0.78 | 0.69 | 0.70 | 00:00:00 | | 2009-08-24 | 109,165,300 | 0.74 | 0.77 | 0.69 | 0.73 | 00:00:00 | | 2009-08-25 | 77,352,600 | 0.73 | 0.74 | 0.67 | 0.70 | 00:00:00 | | 2009-08-26 | 108,148,300 | 0.70 | 0.70 | 0.63 | 0.66 | 00:00:00 | | 2009-08-27 | 54,832,700 | 0.68 | 0.70 | 0.66 | 0.69 | 00:00:00 | | 2009-08-28 | 42,894,700 | 0.70 | 0.71 | 0.69 | 0.69 | 00:00:00 | | 2009-08-31 | 33,755,800 | 0.68 | 0.69 | 0.66 | 0.67 | 00:00:00 | | 2009-09-01 | 59,143,700 | 0.69 | 0.69 | 0.64 | 0.66 | 00:00:00 | | 2009-09-02 | 75,486,700 | 0.63 | 0.65 | 0.58 | 0.61 | 00:00:00 | | 2009-09-03 | 34,536,100 | 0.63 | 0.63 | 0.60 | 0.62 | 00:00:00 | | 2009-09-04 | 39,949,000 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2009-09-08 | 27,355,900 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2009-09-09 | 43,355,100 | 0.67 | 0.70 | 0.66 | 0.69 | 00:00:00 | | 2009-09-10 | 27,664,500 | 0.69 | 0.69 | 0.67 | 0.68 | 00:00:00 | | 2009-09-11 | 34,776,200 | 0.68 | 0.68 | 0.65 | 0.66 | 00:00:00 | | 2009-09-14 | 29,173,000 | 0.65 | 0.66 | 0.64 | 0.65 | 00:00:00 | | 2009-09-15 | 28,633,700 | 0.66 | 0.68 | 0.65 | 0.67 | 00:00:00 | | 2009-09-16 | 50,531,400 | 0.68 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2009-09-17 | 41,853,800 | 0.70 | 0.71 | 0.67 | 0.69 | 00:00:00 | | 2009-09-18 | 40,388,700 | 0.67 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2009-09-21 | 28,239,700 | 0.66 | 0.67 | 0.65 | 0.66 | 00:00:00 | | 2009-09-22 | 31,816,500 | 0.67 | 0.69 | 0.65 | 0.68 | 00:00:00 | | 2009-09-23 | 23,743,800 | 0.69 | 0.69 | 0.67 | 0.68 | 00:00:00 | | 2009-09-24 | 48,489,600 | 0.67 | 0.67 | 0.62 | 0.64 | 00:00:00 | | 2009-09-25 | 34,440,200 | 0.63 | 0.64 | 0.61 | 0.63 | 00:00:00 | | 2009-09-28 | 84,547,100 | 0.60 | 0.61 | 0.57 | 0.60 | 00:00:00 | | 2009-09-29 | 39,822,400 | 0.59 | 0.63 | 0.59 | 0.62 | 00:00:00 | | 2009-09-30 | 30,810,100 | 0.63 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2009-10-01 | 39,397,100 | 0.63 | 0.63 | 0.59 | 0.60 | 00:00:00 | | 2009-10-02 | 41,504,400 | 0.58 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2009-10-05 | 22,805,200 | 0.60 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2009-10-06 | 33,426,100 | 0.60 | 0.60 | 0.57 | 0.58 | 00:00:00 | | 2009-10-07 | 68,283,000 | 0.55 | 0.56 | 0.51 | 0.55 | 00:00:00 | | 2009-10-08 | 25,864,100 | 0.55 | 0.57 | 0.54 | 0.56 | 00:00:00 | | 2009-10-09 | 19,218,500 | 0.55 | 0.57 | 0.54 | 0.55 | 00:00:00 | | 2009-10-12 | 19,314,700 | 0.55 | 0.57 | 0.55 | 0.56 | 00:00:00 | | 2009-10-13 | 16,215,000 | 0.56 | 0.57 | 0.55 | 0.56 | 00:00:00 | | 2009-10-14 | 21,349,700 | 0.56 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2009-10-15 | 15,989,700 | 0.57 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2009-10-16 | 41,701,800 | 0.57 | 0.61 | 0.57 | 0.59 | 00:00:00 | | 2009-10-19 | 30,646,700 | 0.61 | 0.63 | 0.60 | 0.62 | 00:00:00 | | 2009-10-20 | 21,801,700 | 0.63 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2009-10-21 | 29,235,500 | 0.64 | 0.64 | 0.60 | 0.61 | 00:00:00 | | 2009-10-22 | 15,894,500 | 0.62 | 0.62 | 0.59 | 0.61 | 00:00:00 | | 2009-10-23 | 12,058,900 | 0.61 | 0.61 | 0.59 | 0.59 | 00:00:00 | | 2009-10-26 | 25,429,600 | 0.60 | 0.61 | 0.58 | 0.59 | 00:00:00 | | 2009-10-27 | 23,031,100 | 0.60 | 0.60 | 0.56 | 0.59 | 00:00:00 | | 2009-10-28 | 23,383,900 | 0.58 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2009-10-29 | 14,209,900 | 0.57 | 0.59 | 0.57 | 0.58 | 00:00:00 | | 2009-10-30 | 15,471,000 | 0.59 | 0.60 | 0.57 | 0.59 | 00:00:00 | | 2009-11-02 | 18,967,100 | 0.59 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2009-11-03 | 28,327,600 | 0.59 | 0.62 | 0.58 | 0.60 | 00:00:00 | | 2009-11-04 | 27,391,300 | 0.61 | 0.63 | 0.60 | 0.61 | 00:00:00 | | 2009-11-05 | 84,188,700 | 0.65 | 0.69 | 0.62 | 0.64 | 00:00:00 | | 2009-11-06 | 32,747,100 | 0.62 | 0.64 | 0.60 | 0.63 | 00:00:00 | | 2009-11-09 | 26,635,700 | 0.63 | 0.65 | 0.61 | 0.63 | 00:00:00 | | 2009-11-10 | 20,258,100 | 0.63 | 0.64 | 0.61 | 0.62 | 00:00:00 | | 2009-11-11 | 16,550,100 | 0.62 | 0.63 | 0.62 | 0.63 | 00:00:00 | | 2009-11-12 | 47,025,800 | 0.65 | 0.67 | 0.65 | 0.66 | 00:00:00 | | 2009-11-13 | 26,953,000 | 0.67 | 0.68 | 0.66 | 0.67 | 00:00:00 | | 2009-11-16 | 28,016,700 | 0.68 | 0.68 | 0.65 | 0.66 | 00:00:00 | | 2009-11-17 | 16,599,500 | 0.65 | 0.66 | 0.64 | 0.65 | 00:00:00 | | 2009-11-18 | 20,548,800 | 0.64 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2009-11-19 | 18,616,600 | 0.63 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2009-11-20 | 21,987,700 | 0.62 | 0.64 | 0.60 | 0.63 | 00:00:00 | | 2009-11-23 | 20,079,400 | 0.63 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2009-11-24 | 10,940,200 | 0.64 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2009-11-25 | 7,697,600 | 0.63 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2009-11-27 | 9,775,000 | 0.62 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2009-11-30 | 20,776,000 | 0.62 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2009-12-01 | 20,484,700 | 0.63 | 0.64 | 0.63 | 0.64 | 00:00:00 | | 2009-12-02 | 13,995,100 | 0.65 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2009-12-03 | 15,804,400 | 0.63 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2009-12-04 | 15,098,400 | 0.63 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2009-12-07 | 9,474,700 | 0.62 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2009-12-08 | 15,051,600 | 0.62 | 0.63 | 0.62 | 0.63 | 00:00:00 | | 2009-12-09 | 11,109,800 | 0.62 | 0.63 | 0.62 | 0.62 | 00:00:00 | | 2009-12-10 | 13,519,200 | 0.61 | 0.62 | 0.61 | 0.61 | 00:00:00 | | 2009-12-11 | 17,621,800 | 0.61 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2009-12-14 | 19,927,800 | 0.61 | 0.62 | 0.60 | 0.61 | 00:00:00 | | 2009-12-15 | 14,943,600 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2009-12-16 | 12,788,300 | 0.61 | 0.62 | 0.61 | 0.62 | 00:00:00 | | 2009-12-17 | 13,040,700 | 0.61 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2009-12-18 | 24,137,400 | 0.61 | 0.61 | 0.58 | 0.60 | 00:00:00 | | 2009-12-21 | 29,227,500 | 0.59 | 0.59 | 0.56 | 0.57 | 00:00:00 | | 2009-12-22 | 23,534,200 | 0.57 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2009-12-23 | 23,520,000 | 0.57 | 0.61 | 0.56 | 0.58 | 00:00:00 | | 2009-12-24 | 6,739,000 | 0.58 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2009-12-28 | 18,100,900 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2009-12-29 | 17,619,800 | 0.60 | 0.61 | 0.59 | 0.59 | 00:00:00 | | 2009-12-30 | 14,415,400 | 0.59 | 0.60 | 0.57 | 0.58 | 00:00:00 | | 2009-12-31 | 19,488,000 | 0.58 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2010-01-04 | 40,776,500 | 0.61 | 0.66 | 0.61 | 0.65 | 00:00:00 | | 2010-01-05 | 54,504,800 | 0.66 | 0.69 | 0.65 | 0.69 | 00:00:00 | | 2010-01-06 | 52,964,800 | 0.70 | 0.71 | 0.65 | 0.69 | 00:00:00 | | 2010-01-07 | 36,788,600 | 0.69 | 0.70 | 0.66 | 0.67 | 00:00:00 | | 2010-01-08 | 15,728,100 | 0.67 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2010-01-11 | 33,948,600 | 0.68 | 0.69 | 0.66 | 0.69 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
