|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 33,948,600 | 0.68 | 0.69 | 0.66 | 0.69 | 00:00:00 | | 2010-01-12 | 25,344,100 | 0.68 | 0.69 | 0.67 | 0.68 | 00:00:00 | | 2010-01-13 | 12,892,600 | 0.68 | 0.68 | 0.67 | 0.67 | 00:00:00 | | 2010-01-14 | 18,847,600 | 0.67 | 0.68 | 0.66 | 0.68 | 00:00:00 | | 2010-01-15 | 12,368,600 | 0.68 | 0.68 | 0.66 | 0.67 | 00:00:00 | | 2010-01-19 | 19,524,700 | 0.66 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2010-01-20 | 71,324,800 | 0.72 | 0.74 | 0.71 | 0.73 | 00:00:00 | | 2010-01-21 | 37,330,500 | 0.73 | 0.73 | 0.70 | 0.70 | 00:00:00 | | 2010-01-22 | 30,327,700 | 0.70 | 0.70 | 0.67 | 0.69 | 00:00:00 | | 2010-01-25 | 17,473,500 | 0.70 | 0.71 | 0.68 | 0.68 | 00:00:00 | | 2010-01-26 | 48,339,600 | 0.72 | 0.73 | 0.69 | 0.71 | 00:00:00 | | 2010-01-27 | 41,459,700 | 0.72 | 0.74 | 0.71 | 0.74 | 00:00:00 | | 2010-01-28 | 109,176,400 | 0.75 | 0.82 | 0.75 | 0.82 | 00:00:00 | | 2010-01-29 | 118,269,600 | 0.85 | 0.88 | 0.81 | 0.84 | 00:00:00 | | 2010-02-01 | 74,950,900 | 0.86 | 0.89 | 0.84 | 0.88 | 00:00:00 | | 2010-02-02 | 148,455,700 | 0.92 | 0.95 | 0.90 | 0.91 | 00:00:00 | | 2010-02-03 | 127,359,700 | 0.92 | 0.94 | 0.85 | 0.86 | 00:00:00 | | 2010-02-04 | 116,698,900 | 0.83 | 0.87 | 0.82 | 0.85 | 00:00:00 | | 2010-02-05 | 72,033,100 | 0.85 | 0.87 | 0.82 | 0.86 | 00:00:00 | | 2010-02-08 | 89,252,600 | 0.87 | 0.90 | 0.83 | 0.84 | 00:00:00 | | 2010-02-09 | 58,087,700 | 0.85 | 0.87 | 0.84 | 0.86 | 00:00:00 | | 2010-02-10 | 63,977,400 | 0.88 | 0.88 | 0.85 | 0.85 | 00:00:00 | | 2010-02-11 | 90,729,100 | 0.86 | 0.89 | 0.85 | 0.88 | 00:00:00 | | 2010-02-12 | 85,563,600 | 0.88 | 0.90 | 0.87 | 0.89 | 00:00:00 | | 2010-02-16 | 153,477,600 | 0.91 | 0.98 | 0.91 | 0.96 | 00:00:00 | | 2010-02-17 | 184,755,900 | 1.00 | 1.15 | 0.98 | 1.05 | 00:00:00 | | 2010-02-18 | 189,775,700 | 1.10 | 1.18 | 1.07 | 1.13 | 00:00:00 | | 2010-02-19 | 124,070,100 | 1.14 | 1.15 | 1.07 | 1.08 | 00:00:00 | | 2010-02-22 | 89,163,300 | 1.13 | 1.14 | 1.09 | 1.09 | 00:00:00 | | 2010-02-23 | 100,113,700 | 1.11 | 1.12 | 1.04 | 1.12 | 00:00:00 | | 2010-02-24 | 74,630,800 | 1.13 | 1.14 | 1.09 | 1.10 | 00:00:00 | | 2010-02-25 | 121,150,700 | 1.09 | 1.10 | 1.05 | 1.07 | 00:00:00 | | 2010-02-26 | 145,961,600 | 1.09 | 1.09 | 0.98 | 1.02 | 00:00:00 | | 2010-03-01 | 242,970,400 | 0.96 | 1.01 | 0.89 | 0.89 | 00:00:00 | | 2010-03-02 | 309,821,700 | 0.85 | 0.95 | 0.82 | 0.89 | 00:00:00 | | 2010-03-03 | 276,311,500 | 0.92 | 0.98 | 0.88 | 0.95 | 00:00:00 | | 2010-03-04 | 154,297,700 | 0.97 | 0.99 | 0.93 | 0.93 | 00:00:00 | | 2010-03-05 | 173,938,200 | 0.95 | 0.96 | 0.93 | 0.94 | 00:00:00 | | 2010-03-08 | 139,956,700 | 0.95 | 0.97 | 0.90 | 0.90 | 00:00:00 | | 2010-03-09 | 167,917,500 | 0.90 | 0.91 | 0.87 | 0.91 | 00:00:00 | | 2010-03-10 | 99,528,700 | 0.92 | 0.94 | 0.91 | 0.93 | 00:00:00 | | 2010-03-11 | 74,288,300 | 0.94 | 0.94 | 0.90 | 0.91 | 00:00:00 | | 2010-03-12 | 107,128,600 | 0.91 | 0.93 | 0.89 | 0.91 | 00:00:00 | | 2010-03-15 | 149,595,400 | 0.92 | 0.95 | 0.89 | 0.92 | 00:00:00 | | 2010-03-16 | 94,100,100 | 0.92 | 0.93 | 0.90 | 0.91 | 00:00:00 | | 2010-03-17 | 129,680,400 | 0.91 | 0.91 | 0.88 | 0.89 | 00:00:00 | | 2010-03-18 | 122,919,800 | 0.88 | 0.90 | 0.86 | 0.86 | 00:00:00 | | 2010-03-19 | 180,368,400 | 0.87 | 0.87 | 0.82 | 0.83 | 00:00:00 | | 2010-03-22 | 237,239,300 | 0.82 | 0.90 | 0.79 | 0.86 | 00:00:00 | | 2010-03-23 | 122,883,900 | 0.88 | 0.89 | 0.85 | 0.87 | 00:00:00 | | 2010-03-24 | 162,572,800 | 0.89 | 0.90 | 0.86 | 0.88 | 00:00:00 | | 2010-03-25 | 219,181,400 | 0.89 | 0.92 | 0.87 | 0.87 | 00:00:00 | | 2010-03-26 | 169,090,800 | 0.88 | 0.89 | 0.85 | 0.86 | 00:00:00 | | 2010-03-29 | 142,001,200 | 0.87 | 0.87 | 0.84 | 0.84 | 00:00:00 | | 2010-03-30 | 181,619,600 | 0.84 | 0.86 | 0.82 | 0.84 | 00:00:00 | | 2010-03-31 | 213,265,800 | 0.84 | 0.87 | 0.82 | 0.87 | 00:00:00 | | 2010-04-01 | 225,696,500 | 0.88 | 0.90 | 0.84 | 0.84 | 00:00:00 | | 2010-04-05 | 237,177,900 | 0.86 | 0.88 | 0.85 | 0.86 | 00:00:00 | | 2010-04-06 | 146,452,100 | 0.86 | 0.88 | 0.86 | 0.87 | 00:00:00 | | 2010-04-07 | 609,716,800 | 0.88 | 0.96 | 0.87 | 0.95 | 00:00:00 | | 2010-04-08 | 245,774,500 | 0.97 | 1.02 | 0.97 | 0.98 | 00:00:00 | | 2010-04-09 | 226,713,500 | 1.00 | 1.02 | 0.98 | 0.99 | 00:00:00 | | 2010-04-12 | 157,031,300 | 1.00 | 1.03 | 0.97 | 0.97 | 00:00:00 | | 2010-04-13 | 205,356,200 | 0.97 | 0.99 | 0.94 | 0.96 | 00:00:00 | | 2010-04-14 | 216,268,100 | 1.01 | 1.09 | 1.00 | 1.07 | 00:00:00 | | 2010-04-15 | 251,548,700 | 1.10 | 1.18 | 1.10 | 1.11 | 00:00:00 | | 2010-04-16 | 124,394,700 | 1.10 | 1.13 | 1.03 | 1.08 | 00:00:00 | | 2010-04-19 | 36,116,500 | 1.07 | 1.08 | 1.07 | 1.08 | 00:00:00 | | 2010-04-20 | 99,844,900 | 1.09 | 1.15 | 1.09 | 1.13 | 00:00:00 | | 2010-04-21 | 64,018,800 | 1.15 | 1.15 | 1.09 | 1.10 | 00:00:00 | | 2010-04-22 | 44,941,600 | 1.08 | 1.10 | 1.05 | 1.09 | 00:00:00 | | 2010-04-23 | 35,362,400 | 1.10 | 1.12 | 1.09 | 1.12 | 00:00:00 | | 2010-04-26 | 124,374,500 | 1.12 | 1.20 | 1.10 | 1.20 | 00:00:00 | | 2010-04-27 | 122,127,300 | 1.22 | 1.22 | 1.13 | 1.15 | 00:00:00 | | 2010-04-28 | 63,855,900 | 1.17 | 1.18 | 1.14 | 1.16 | 00:00:00 | | 2010-04-29 | 43,391,900 | 1.19 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2010-04-30 | 61,378,200 | 1.20 | 1.20 | 1.15 | 1.18 | 00:00:00 | | 2010-05-03 | 111,392,300 | 1.19 | 1.25 | 1.16 | 1.23 | 00:00:00 | | 2010-05-04 | 145,636,200 | 1.16 | 1.19 | 1.11 | 1.18 | 00:00:00 | | 2010-05-05 | 104,205,200 | 1.13 | 1.14 | 1.09 | 1.12 | 00:00:00 | | 2010-05-06 | 229,518,800 | 1.10 | 1.11 | 0.86 | 1.02 | 00:00:00 | | 2010-05-07 | 112,576,500 | 1.03 | 1.06 | 0.95 | 1.01 | 00:00:00 | | 2010-05-10 | 114,502,700 | 1.08 | 1.09 | 1.04 | 1.08 | 00:00:00 | | 2010-05-11 | 77,091,900 | 1.06 | 1.10 | 1.04 | 1.05 | 00:00:00 | | 2010-05-12 | 34,853,600 | 1.06 | 1.07 | 1.05 | 1.07 | 00:00:00 | | 2010-05-13 | 22,062,500 | 1.07 | 1.07 | 1.05 | 1.06 | 00:00:00 | | 2010-05-14 | 54,995,500 | 1.04 | 1.07 | 1.02 | 1.07 | 00:00:00 | | 2010-05-17 | 66,871,100 | 1.10 | 1.13 | 1.07 | 1.09 | 00:00:00 | | 2010-05-18 | 40,595,400 | 1.11 | 1.12 | 1.06 | 1.09 | 00:00:00 | | 2010-05-19 | 61,102,300 | 1.07 | 1.07 | 1.02 | 1.05 | 00:00:00 | | 2010-05-20 | 109,687,500 | 1.01 | 1.01 | 0.90 | 0.97 | 00:00:00 | | 2010-05-21 | 74,209,900 | 0.92 | 1.04 | 0.91 | 1.03 | 00:00:00 | | 2010-05-24 | 26,419,000 | 1.04 | 1.04 | 1.00 | 1.01 | 00:00:00 | | 2010-05-25 | 100,639,500 | 0.95 | 1.01 | 0.93 | 0.99 | 00:00:00 | | 2010-05-26 | 148,101,900 | 1.02 | 1.03 | 0.88 | 0.88 | 00:00:00 | | 2010-05-27 | 84,552,900 | 0.98 | 1.03 | 0.97 | 1.00 | 00:00:00 | | 2010-05-28 | 44,569,000 | 1.00 | 1.03 | 0.99 | 1.03 | 00:00:00 | | 2010-06-01 | 24,327,200 | 1.02 | 1.03 | 1.00 | 1.01 | 00:00:00 | | 2010-06-02 | 76,850,100 | 1.01 | 1.02 | 0.98 | 1.00 | 00:00:00 | | 2010-06-03 | 32,670,500 | 1.02 | 1.02 | 0.99 | 1.01 | 00:00:00 | | 2010-06-04 | 46,258,000 | 1.00 | 1.00 | 0.97 | 0.98 | 00:00:00 | | 2010-06-07 | 60,586,000 | 0.98 | 0.99 | 0.94 | 0.97 | 00:00:00 | | 2010-06-08 | 98,189,800 | 0.97 | 0.99 | 0.92 | 0.95 | 00:00:00 | | 2010-06-09 | 33,788,200 | 0.95 | 0.98 | 0.95 | 0.96 | 00:00:00 | | 2010-06-10 | 45,198,900 | 0.97 | 1.01 | 0.97 | 1.01 | 00:00:00 | | 2010-06-11 | 36,700,500 | 1.01 | 1.03 | 1.00 | 1.01 | 00:00:00 | | 2010-06-14 | 63,307,900 | 1.03 | 1.06 | 0.98 | 1.00 | 00:00:00 | | 2010-06-15 | 88,718,400 | 1.00 | 1.02 | 0.97 | 1.01 | 00:00:00 | | 2010-06-16 | 43,466,700 | 0.99 | 1.03 | 0.99 | 1.01 | 00:00:00 | | 2010-06-17 | 33,182,500 | 1.02 | 1.04 | 1.02 | 1.04 | 00:00:00 | | 2010-06-18 | 34,960,300 | 1.03 | 1.05 | 1.02 | 1.04 | 00:00:00 | | 2010-06-21 | 61,390,900 | 1.05 | 1.08 | 1.04 | 1.08 | 00:00:00 | | 2010-06-22 | 34,554,500 | 1.08 | 1.09 | 1.06 | 1.07 | 00:00:00 | | 2010-06-23 | 58,294,500 | 1.07 | 1.07 | 1.00 | 1.06 | 00:00:00 | | 2010-06-24 | 55,126,200 | 1.06 | 1.07 | 1.04 | 1.07 | 00:00:00 | | 2010-06-25 | 404,876,200 | 1.07 | 1.10 | 1.03 | 1.09 | 00:00:00 | | 2010-06-28 | 40,887,700 | 1.05 | 1.06 | 1.04 | 1.05 | 00:00:00 | | 2010-06-29 | 105,970,000 | 1.02 | 1.02 | 0.95 | 0.96 | 00:00:00 | | 2010-06-30 | 58,993,700 | 0.98 | 0.98 | 0.94 | 0.95 | 00:00:00 | | 2010-07-01 | 80,655,400 | 0.95 | 0.95 | 0.90 | 0.93 | 00:00:00 | | 2010-07-02 | 45,449,400 | 0.93 | 0.98 | 0.92 | 0.96 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
