|
 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 | | 2010-07-02 | 45,449,400 | 0.93 | 0.98 | 0.92 | 0.96 | 00:00:00 | | 2010-07-06 | 65,963,400 | 0.95 | 0.97 | 0.92 | 0.94 | 00:00:00 | | 2010-07-07 | 72,076,900 | 0.99 | 1.01 | 0.97 | 1.00 | 00:00:00 | | 2010-07-08 | 78,338,000 | 1.01 | 1.02 | 0.99 | 1.01 | 00:00:00 | | 2010-07-09 | 50,911,200 | 1.01 | 1.01 | 0.98 | 1.00 | 00:00:00 | | 2010-07-12 | 63,980,200 | 0.99 | 1.00 | 0.94 | 0.96 | 00:00:00 | | 2010-07-13 | 55,699,500 | 0.99 | 0.99 | 0.96 | 0.97 | 00:00:00 | | 2010-07-14 | 48,240,100 | 0.98 | 0.98 | 0.95 | 0.97 | 00:00:00 | | 2010-07-15 | 35,384,600 | 0.97 | 0.98 | 0.95 | 0.97 | 00:00:00 | | 2010-07-16 | 47,628,500 | 0.96 | 0.97 | 0.95 | 0.95 | 00:00:00 | | 2010-07-19 | 92,251,600 | 0.95 | 0.96 | 0.91 | 0.92 | 00:00:00 | | 2010-07-20 | 85,588,200 | 0.92 | 0.97 | 0.92 | 0.97 | 00:00:00 | | 2010-07-21 | 88,596,200 | 0.97 | 0.99 | 0.94 | 0.95 | 00:00:00 | | 2010-07-22 | 59,052,800 | 0.96 | 0.98 | 0.95 | 0.95 | 00:00:00 | | 2010-07-23 | 143,850,800 | 0.96 | 0.98 | 0.94 | 0.98 | 00:00:00 | | 2010-07-26 | 107,987,900 | 0.99 | 1.02 | 0.97 | 1.02 | 00:00:00 | | 2010-07-27 | 27,104,000 | 1.03 | 1.03 | 1.00 | 1.02 | 00:00:00 | | 2010-07-28 | 27,545,600 | 1.02 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2010-07-29 | 40,718,800 | 1.00 | 1.02 | 0.99 | 0.99 | 00:00:00 | | 2010-07-30 | 34,480,300 | 0.99 | 1.03 | 0.98 | 1.03 | 00:00:00 | | 2010-08-02 | 48,512,100 | 1.03 | 1.05 | 1.02 | 1.05 | 00:00:00 | | 2010-08-03 | 57,268,600 | 1.04 | 1.05 | 1.00 | 1.01 | 00:00:00 | | 2010-08-04 | 90,061,300 | 1.05 | 1.06 | 1.02 | 1.06 | 00:00:00 | | 2010-08-05 | 37,334,700 | 1.06 | 1.06 | 1.05 | 1.06 | 00:00:00 | | 2010-08-06 | 28,882,300 | 1.04 | 1.06 | 1.03 | 1.05 | 00:00:00 | | 2010-08-09 | 35,716,500 | 1.05 | 1.06 | 1.03 | 1.04 | 00:00:00 | | 2010-08-10 | 37,644,100 | 1.02 | 1.03 | 1.01 | 1.02 | 00:00:00 | | 2010-08-11 | 98,936,000 | 1.00 | 1.00 | 0.98 | 0.98 | 00:00:00 | | 2010-08-12 | 83,503,500 | 0.97 | 1.01 | 0.97 | 1.01 | 00:00:00 | | 2010-08-13 | 45,500,200 | 0.99 | 1.01 | 0.99 | 1.00 | 00:00:00 | | 2010-08-16 | 47,971,000 | 0.99 | 1.01 | 0.99 | 1.00 | 00:00:00 | | 2010-08-17 | 39,012,700 | 1.00 | 1.01 | 0.96 | 1.00 | 00:00:00 | | 2010-08-18 | 29,966,600 | 1.00 | 1.01 | 0.99 | 0.99 | 00:00:00 | | 2010-08-19 | 58,219,000 | 1.00 | 1.02 | 0.99 | 0.99 | 00:00:00 | | 2010-08-20 | 116,575,400 | 0.99 | 1.00 | 0.97 | 0.97 | 00:00:00 | | 2010-08-23 | 96,552,400 | 0.99 | 1.00 | 0.98 | 0.99 | 00:00:00 | | 2010-08-24 | 168,367,900 | 0.97 | 0.98 | 0.96 | 0.96 | 00:00:00 | | 2010-08-25 | 168,410,500 | 0.96 | 1.00 | 0.96 | 0.99 | 00:00:00 | | 2010-08-26 | 109,150,200 | 0.99 | 1.00 | 0.96 | 0.96 | 00:00:00 | | 2010-08-27 | 228,882,100 | 0.97 | 0.99 | 0.95 | 0.99 | 00:00:00 | | 2010-08-30 | 101,853,400 | 0.98 | 0.99 | 0.96 | 0.96 | 00:00:00 | | 2010-08-31 | 76,872,300 | 0.95 | 0.97 | 0.95 | 0.96 | 00:00:00 | | 2010-09-01 | 142,333,400 | 0.97 | 0.99 | 0.96 | 0.99 | 00:00:00 | | 2010-09-02 | 113,319,600 | 0.99 | 1.00 | 0.98 | 0.99 | 00:00:00 | | 2010-09-03 | 82,959,900 | 1.00 | 1.01 | 0.99 | 1.01 | 00:00:00 | | 2010-09-07 | 59,095,800 | 0.99 | 1.02 | 0.99 | 1.01 | 00:00:00 | | 2010-09-08 | 75,214,100 | 1.02 | 1.05 | 1.01 | 1.05 | 00:00:00 | | 2010-09-09 | 48,749,300 | 1.04 | 1.05 | 1.04 | 1.05 | 00:00:00 | | 2010-09-10 | 48,669,900 | 1.04 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2010-09-13 | 45,134,300 | 1.05 | 1.06 | 1.04 | 1.06 | 00:00:00 | | 2010-09-14 | 40,679,600 | 1.04 | 1.06 | 1.04 | 1.05 | 00:00:00 | | 2010-09-15 | 100,991,200 | 1.05 | 1.13 | 1.05 | 1.11 | 00:00:00 | | 2010-09-16 | 55,021,100 | 1.10 | 1.14 | 1.09 | 1.10 | 00:00:00 | | 2010-09-17 | 63,732,200 | 1.11 | 1.13 | 1.10 | 1.13 | 00:00:00 | | 2010-09-20 | 84,876,200 | 1.13 | 1.18 | 1.13 | 1.18 | 00:00:00 | | 2010-09-21 | 77,483,800 | 1.18 | 1.20 | 1.14 | 1.16 | 00:00:00 | | 2010-09-22 | 36,619,100 | 1.15 | 1.16 | 1.11 | 1.12 | 00:00:00 | | 2010-09-23 | 57,641,000 | 1.11 | 1.17 | 1.10 | 1.16 | 00:00:00 | | 2010-09-24 | 46,563,900 | 1.18 | 1.20 | 1.17 | 1.18 | 00:00:00 | | 2010-09-27 | 49,858,800 | 1.19 | 1.20 | 1.15 | 1.17 | 00:00:00 | | 2010-09-28 | 20,563,200 | 1.16 | 1.18 | 1.16 | 1.18 | 00:00:00 | | 2010-09-29 | 25,592,200 | 1.17 | 1.19 | 1.17 | 1.18 | 00:00:00 | | 2010-09-30 | 34,457,700 | 1.20 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2010-10-01 | 122,233,400 | 1.20 | 1.24 | 1.18 | 1.24 | 00:00:00 | | 2010-10-04 | 95,230,800 | 1.22 | 1.28 | 1.22 | 1.27 | 00:00:00 | | 2010-10-05 | 109,081,300 | 1.28 | 1.31 | 1.26 | 1.28 | 00:00:00 | | 2010-10-06 | 78,353,300 | 1.28 | 1.29 | 1.24 | 1.27 | 00:00:00 | | 2010-10-07 | 34,205,100 | 1.26 | 1.29 | 1.26 | 1.29 | 00:00:00 | | 2010-10-08 | 55,115,900 | 1.27 | 1.31 | 1.27 | 1.29 | 00:00:00 | | 2010-10-11 | 47,912,900 | 1.30 | 1.34 | 1.29 | 1.34 | 00:00:00 | | 2010-10-12 | 45,141,300 | 1.34 | 1.35 | 1.31 | 1.35 | 00:00:00 | | 2010-10-13 | 156,172,200 | 1.38 | 1.44 | 1.35 | 1.40 | 00:00:00 | | 2010-10-14 | 45,998,900 | 1.41 | 1.42 | 1.38 | 1.40 | 00:00:00 | | 2010-10-15 | 61,895,900 | 1.41 | 1.41 | 1.34 | 1.38 | 00:00:00 | | 2010-10-18 | 38,128,200 | 1.37 | 1.39 | 1.34 | 1.38 | 00:00:00 | | 2010-10-19 | 62,898,800 | 1.36 | 1.37 | 1.33 | 1.34 | 00:00:00 | | 2010-10-20 | 73,728,100 | 1.34 | 1.37 | 1.33 | 1.35 | 00:00:00 | | 2010-10-21 | 65,073,400 | 1.34 | 1.35 | 1.29 | 1.30 | 00:00:00 | | 2010-10-22 | 53,986,200 | 1.28 | 1.32 | 1.24 | 1.31 | 00:00:00 | | 2010-10-25 | 34,948,000 | 1.32 | 1.36 | 1.30 | 1.35 | 00:00:00 | | 2010-10-26 | 25,248,800 | 1.35 | 1.39 | 1.33 | 1.39 | 00:00:00 | | 2010-10-27 | 39,851,200 | 1.39 | 1.40 | 1.37 | 1.40 | 00:00:00 | | 2010-10-28 | 85,751,100 | 1.42 | 1.47 | 1.42 | 1.43 | 00:00:00 | | 2010-10-29 | 90,327,200 | 1.45 | 1.50 | 1.45 | 1.50 | 00:00:00 | | 2010-11-01 | 90,875,700 | 1.55 | 1.58 | 1.51 | 1.54 | 00:00:00 | | 2010-11-02 | 83,560,200 | 1.57 | 1.59 | 1.54 | 1.57 | 00:00:00 | | 2010-11-03 | 92,873,900 | 1.57 | 1.57 | 1.51 | 1.57 | 00:00:00 | | 2010-11-04 | 185,696,600 | 1.58 | 1.61 | 1.43 | 1.47 | 00:00:00 | | 2010-11-05 | 85,706,300 | 1.49 | 1.53 | 1.49 | 1.53 | 00:00:00 | | 2010-11-08 | 56,966,400 | 1.55 | 1.57 | 1.53 | 1.55 | 00:00:00 | | 2010-11-09 | 72,811,000 | 1.57 | 1.57 | 1.48 | 1.49 | 00:00:00 | | 2010-11-10 | 63,850,700 | 1.50 | 1.51 | 1.45 | 1.46 | 00:00:00 | | 2010-11-11 | 61,352,300 | 1.41 | 1.45 | 1.39 | 1.44 | 00:00:00 | | 2010-11-12 | 43,210,400 | 1.41 | 1.44 | 1.40 | 1.42 | 00:00:00 | | 2010-11-15 | 90,128,700 | 1.45 | 1.46 | 1.37 | 1.39 | 00:00:00 | | 2010-11-16 | 55,286,900 | 1.37 | 1.38 | 1.35 | 1.37 | 00:00:00 | | 2010-11-17 | 44,685,700 | 1.38 | 1.40 | 1.32 | 1.35 | 00:00:00 | | 2010-11-18 | 91,581,400 | 1.38 | 1.42 | 1.35 | 1.40 | 00:00:00 | | 2010-11-19 | 29,328,100 | 1.40 | 1.40 | 1.38 | 1.40 | 00:00:00 | | 2010-11-22 | 14,638,000 | 1.39 | 1.40 | 1.36 | 1.39 | 00:00:00 | | 2010-11-23 | 29,596,000 | 1.37 | 1.39 | 1.35 | 1.37 | 00:00:00 | | 2010-11-24 | 20,929,800 | 1.39 | 1.40 | 1.38 | 1.38 | 00:00:00 | | 2010-11-26 | 7,105,800 | 1.38 | 1.40 | 1.38 | 1.40 | 00:00:00 | | 2010-11-29 | 27,882,900 | 1.40 | 1.40 | 1.37 | 1.40 | 00:00:00 | | 2010-11-30 | 49,705,600 | 1.38 | 1.41 | 1.37 | 1.37 | 00:00:00 | | 2010-12-01 | 18,119,900 | 1.39 | 1.40 | 1.38 | 1.39 | 00:00:00 | | 2010-12-02 | 19,709,000 | 1.40 | 1.40 | 1.37 | 1.39 | 00:00:00 | | 2010-12-03 | 16,265,200 | 1.38 | 1.38 | 1.37 | 1.37 | 00:00:00 | | 2010-12-06 | 19,111,600 | 1.38 | 1.39 | 1.37 | 1.38 | 00:00:00 | | 2010-12-07 | 28,126,600 | 1.39 | 1.39 | 1.36 | 1.36 | 00:00:00 | | 2010-12-08 | 75,356,800 | 1.36 | 1.37 | 1.31 | 1.32 | 00:00:00 | | 2010-12-09 | 188,026,800 | 1.41 | 1.44 | 1.36 | 1.39 | 00:00:00 | | 2010-12-10 | 36,833,500 | 1.40 | 1.40 | 1.37 | 1.40 | 00:00:00 | | 2010-12-13 | 29,779,400 | 1.40 | 1.40 | 1.38 | 1.38 | 00:00:00 | | 2010-12-14 | 18,973,500 | 1.39 | 1.39 | 1.38 | 1.39 | 00:00:00 | | 2010-12-15 | 32,108,600 | 1.38 | 1.40 | 1.38 | 1.39 | 00:00:00 | | 2010-12-16 | 27,705,000 | 1.39 | 1.40 | 1.35 | 1.39 | 00:00:00 | | 2010-12-17 | 36,495,900 | 1.37 | 1.40 | 1.37 | 1.40 | 00:00:00 | | 2010-12-20 | 18,023,700 | 1.40 | 1.41 | 1.39 | 1.41 | 00:00:00 | | 2010-12-21 | 57,155,300 | 1.41 | 1.49 | 1.40 | 1.48 | 00:00:00 | | 2010-12-22 | 113,071,300 | 1.51 | 1.60 | 1.49 | 1.60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
