|
 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 | | 2010-12-22 | 113,071,300 | 1.51 | 1.60 | 1.49 | 1.60 | 00:00:00 | | 2010-12-23 | 105,711,200 | 1.62 | 1.69 | 1.58 | 1.61 | 00:00:00 | | 2010-12-27 | 36,269,600 | 1.60 | 1.60 | 1.55 | 1.55 | 00:00:00 | | 2010-12-28 | 51,804,900 | 1.56 | 1.63 | 1.52 | 1.63 | 00:00:00 | | 2010-12-29 | 63,463,700 | 1.65 | 1.69 | 1.64 | 1.65 | 00:00:00 | | 2010-12-30 | 27,854,600 | 1.64 | 1.65 | 1.61 | 1.63 | 00:00:00 | | 2010-12-31 | 27,573,200 | 1.63 | 1.65 | 1.62 | 1.63 | 00:00:00 | | 2011-01-03 | 83,961,300 | 1.67 | 1.72 | 1.66 | 1.69 | 00:00:00 | | 2011-01-04 | 79,406,400 | 1.74 | 1.74 | 1.65 | 1.67 | 00:00:00 | | 2011-01-05 | 48,281,900 | 1.67 | 1.68 | 1.65 | 1.65 | 00:00:00 | | 2011-01-06 | 39,591,500 | 1.67 | 1.67 | 1.62 | 1.64 | 00:00:00 | | 2011-01-07 | 47,864,100 | 1.64 | 1.64 | 1.59 | 1.61 | 00:00:00 | | 2011-01-10 | 32,314,700 | 1.59 | 1.60 | 1.56 | 1.58 | 00:00:00 | | 2011-01-11 | 50,281,400 | 1.60 | 1.61 | 1.56 | 1.57 | 00:00:00 | | 2011-01-12 | 40,768,800 | 1.59 | 1.59 | 1.54 | 1.56 | 00:00:00 | | 2011-01-13 | 42,327,600 | 1.55 | 1.56 | 1.53 | 1.53 | 00:00:00 | | 2011-01-14 | 49,972,700 | 1.53 | 1.58 | 1.53 | 1.56 | 00:00:00 | | 2011-01-18 | 31,396,800 | 1.56 | 1.59 | 1.55 | 1.57 | 00:00:00 | | 2011-01-19 | 30,014,200 | 1.57 | 1.57 | 1.53 | 1.54 | 00:00:00 | | 2011-01-20 | 32,842,300 | 1.52 | 1.53 | 1.49 | 1.52 | 00:00:00 | | 2011-01-21 | 26,959,200 | 1.53 | 1.55 | 1.52 | 1.55 | 00:00:00 | | 2011-01-24 | 51,084,300 | 1.57 | 1.61 | 1.54 | 1.58 | 00:00:00 | | 2011-01-25 | 33,360,800 | 1.58 | 1.59 | 1.56 | 1.58 | 00:00:00 | | 2011-01-26 | 25,438,400 | 1.59 | 1.61 | 1.58 | 1.60 | 00:00:00 | | 2011-01-27 | 25,469,000 | 1.62 | 1.62 | 1.60 | 1.62 | 00:00:00 | | 2011-01-28 | 44,127,700 | 1.61 | 1.65 | 1.61 | 1.62 | 00:00:00 | | 2011-01-31 | 79,539,300 | 1.61 | 1.68 | 1.58 | 1.62 | 00:00:00 | | 2011-02-01 | 47,886,000 | 1.62 | 1.65 | 1.61 | 1.63 | 00:00:00 | | 2011-02-02 | 143,795,900 | 1.66 | 1.73 | 1.65 | 1.72 | 00:00:00 | | 2011-02-03 | 94,863,100 | 1.76 | 1.80 | 1.75 | 1.77 | 00:00:00 | | 2011-02-04 | 67,129,400 | 1.78 | 1.79 | 1.72 | 1.75 | 00:00:00 | | 2011-02-07 | 51,913,000 | 1.77 | 1.80 | 1.76 | 1.79 | 00:00:00 | | 2011-02-08 | 30,541,800 | 1.80 | 1.81 | 1.78 | 1.78 | 00:00:00 | | 2011-02-09 | 34,237,000 | 1.78 | 1.79 | 1.75 | 1.77 | 00:00:00 | | 2011-02-10 | 21,677,500 | 1.75 | 1.78 | 1.74 | 1.77 | 00:00:00 | | 2011-02-11 | 59,017,300 | 1.77 | 1.85 | 1.76 | 1.84 | 00:00:00 | | 2011-02-14 | 89,826,300 | 1.87 | 1.88 | 1.80 | 1.83 | 00:00:00 | | 2011-02-15 | 164,316,000 | 1.72 | 1.76 | 1.65 | 1.69 | 00:00:00 | | 2011-02-16 | 164,885,700 | 1.73 | 1.85 | 1.72 | 1.81 | 00:00:00 | | 2011-02-17 | 46,132,600 | 1.83 | 1.84 | 1.80 | 1.81 | 00:00:00 | | 2011-02-18 | 34,668,200 | 1.79 | 1.81 | 1.78 | 1.81 | 00:00:00 | | 2011-02-22 | 67,725,500 | 1.78 | 1.79 | 1.71 | 1.72 | 00:00:00 | | 2011-02-23 | 78,005,700 | 1.73 | 1.74 | 1.63 | 1.68 | 00:00:00 | | 2011-02-24 | 36,412,300 | 1.68 | 1.72 | 1.67 | 1.71 | 00:00:00 | | 2011-02-25 | 56,652,400 | 1.72 | 1.78 | 1.71 | 1.77 | 00:00:00 | | 2011-02-28 | 61,406,900 | 1.79 | 1.81 | 1.77 | 1.81 | 00:00:00 | | 2011-03-01 | 49,555,800 | 1.83 | 1.83 | 1.74 | 1.75 | 00:00:00 | | 2011-03-02 | 37,930,800 | 1.73 | 1.80 | 1.73 | 1.78 | 00:00:00 | | 2011-03-03 | 44,707,000 | 1.80 | 1.83 | 1.80 | 1.82 | 00:00:00 | | 2011-03-04 | 41,129,900 | 1.81 | 1.83 | 1.78 | 1.81 | 00:00:00 | | 2011-03-07 | 96,935,500 | 1.80 | 1.83 | 1.71 | 1.74 | 00:00:00 | | 2011-03-08 | 72,084,700 | 1.76 | 1.76 | 1.69 | 1.76 | 00:00:00 | | 2011-03-09 | 60,456,100 | 1.73 | 1.81 | 1.73 | 1.80 | 00:00:00 | | 2011-03-10 | 34,919,700 | 1.77 | 1.79 | 1.75 | 1.77 | 00:00:00 | | 2011-03-11 | 23,376,600 | 1.75 | 1.79 | 1.74 | 1.79 | 00:00:00 | | 2011-03-14 | 30,393,300 | 1.77 | 1.79 | 1.75 | 1.77 | 00:00:00 | | 2011-03-15 | 66,318,500 | 1.72 | 1.77 | 1.70 | 1.75 | 00:00:00 | | 2011-03-16 | 66,742,400 | 1.75 | 1.77 | 1.70 | 1.73 | 00:00:00 | | 2011-03-17 | 29,402,600 | 1.74 | 1.76 | 1.72 | 1.73 | 00:00:00 | | 2011-03-18 | 72,227,000 | 1.75 | 1.76 | 1.67 | 1.71 | 00:00:00 | | 2011-03-21 | 34,168,900 | 1.71 | 1.73 | 1.70 | 1.72 | 00:00:00 | | 2011-03-22 | 21,208,200 | 1.72 | 1.72 | 1.70 | 1.71 | 00:00:00 | | 2011-03-23 | 66,573,100 | 1.66 | 1.68 | 1.63 | 1.67 | 00:00:00 | | 2011-03-24 | 45,076,800 | 1.65 | 1.71 | 1.64 | 1.70 | 00:00:00 | | 2011-03-25 | 26,930,200 | 1.70 | 1.72 | 1.69 | 1.72 | 00:00:00 | | 2011-03-28 | 38,753,000 | 1.71 | 1.73 | 1.68 | 1.72 | 00:00:00 | | 2011-03-29 | 17,345,700 | 1.71 | 1.73 | 1.71 | 1.73 | 00:00:00 | | 2011-03-30 | 28,480,200 | 1.72 | 1.73 | 1.71 | 1.72 | 00:00:00 | | 2011-03-31 | 100,067,500 | 1.69 | 1.70 | 1.62 | 1.65 | 00:00:00 | | 2011-04-01 | 42,332,500 | 1.67 | 1.68 | 1.63 | 1.65 | 00:00:00 | | 2011-04-04 | 33,766,100 | 1.64 | 1.70 | 1.62 | 1.70 | 00:00:00 | | 2011-04-05 | 77,000,500 | 1.69 | 1.78 | 1.68 | 1.78 | 00:00:00 | | 2011-04-06 | 100,791,300 | 1.79 | 1.86 | 1.79 | 1.84 | 00:00:00 | | 2011-04-07 | 70,656,900 | 1.83 | 1.84 | 1.75 | 1.76 | 00:00:00 | | 2011-04-08 | 29,591,500 | 1.78 | 1.79 | 1.75 | 1.76 | 00:00:00 | | 2011-04-11 | 51,586,200 | 1.76 | 1.80 | 1.76 | 1.78 | 00:00:00 | | 2011-04-12 | 32,151,100 | 1.77 | 1.81 | 1.75 | 1.81 | 00:00:00 | | 2011-04-13 | 44,836,900 | 1.83 | 1.85 | 1.80 | 1.84 | 00:00:00 | | 2011-04-14 | 30,606,500 | 1.81 | 1.83 | 1.79 | 1.81 | 00:00:00 | | 2011-04-15 | 26,952,500 | 1.81 | 1.84 | 1.81 | 1.84 | 00:00:00 | | 2011-04-18 | 45,050,300 | 1.80 | 1.83 | 1.79 | 1.80 | 00:00:00 | | 2011-04-19 | 24,003,300 | 1.81 | 1.84 | 1.80 | 1.83 | 00:00:00 | | 2011-04-20 | 49,805,600 | 1.85 | 1.87 | 1.84 | 1.87 | 00:00:00 | | 2011-04-21 | 68,967,000 | 1.88 | 1.93 | 1.86 | 1.93 | 00:00:00 | | 2011-04-25 | 53,270,600 | 1.94 | 1.96 | 1.91 | 1.96 | 00:00:00 | | 2011-04-26 | 63,937,300 | 1.97 | 2.00 | 1.96 | 1.97 | 00:00:00 | | 2011-04-27 | 64,457,500 | 1.94 | 1.98 | 1.93 | 1.98 | 00:00:00 | | 2011-04-28 | 56,741,800 | 1.97 | 2.00 | 1.96 | 1.98 | 00:00:00 | | 2011-04-29 | 47,400,000 | 1.97 | 2.00 | 1.96 | 1.99 | 00:00:00 | | 2011-05-02 | 147,701,000 | 2.00 | 2.03 | 1.90 | 1.91 | 00:00:00 | | 2011-05-03 | 243,605,500 | 1.96 | 2.09 | 1.96 | 2.07 | 00:00:00 | | 2011-05-04 | 87,788,000 | 2.05 | 2.14 | 2.05 | 2.13 | 00:00:00 | | 2011-05-05 | 99,838,300 | 2.13 | 2.17 | 2.09 | 2.12 | 00:00:00 | | 2011-05-06 | 166,313,900 | 2.15 | 2.23 | 2.15 | 2.22 | 00:00:00 | | 2011-05-09 | 95,143,600 | 2.24 | 2.25 | 2.15 | 2.19 | 00:00:00 | | 2011-05-10 | 114,523,000 | 2.19 | 2.36 | 2.16 | 2.35 | 00:00:00 | | 2011-05-11 | 173,675,900 | 2.36 | 2.42 | 2.27 | 2.31 | 00:00:00 | | 2011-05-12 | 91,900,000 | 2.27 | 2.34 | 2.25 | 2.28 | 00:00:00 | | 2011-05-13 | 69,591,500 | 2.28 | 2.29 | 2.22 | 2.24 | 00:00:00 | | 2011-05-16 | 106,963,400 | 2.22 | 2.24 | 2.16 | 2.18 | 00:00:00 | | 2011-05-17 | 126,477,400 | 2.20 | 2.21 | 2.07 | 2.14 | 00:00:00 | | 2011-05-18 | 74,559,200 | 2.13 | 2.20 | 2.12 | 2.18 | 00:00:00 | | 2011-05-19 | 80,471,700 | 2.21 | 2.25 | 2.19 | 2.23 | 00:00:00 | | 2011-05-20 | 55,159,000 | 2.25 | 2.26 | 2.20 | 2.22 | 00:00:00 | | 2011-05-23 | 77,368,700 | 2.21 | 2.25 | 2.19 | 2.20 | 00:00:00 | | 2011-05-24 | 128,218,600 | 2.24 | 2.29 | 2.20 | 2.27 | 00:00:00 | | 2011-05-25 | 172,922,800 | 2.29 | 2.42 | 2.28 | 2.33 | 00:00:00 | | 2011-05-26 | 76,830,900 | 2.35 | 2.39 | 2.31 | 2.34 | 00:00:00 | | 2011-05-27 | 40,311,600 | 2.36 | 2.38 | 2.35 | 2.37 | 00:00:00 | | 2011-05-31 | 291,981,900 | 2.41 | 2.44 | 2.33 | 2.35 | 00:00:00 | | 2011-06-01 | 91,277,700 | 2.35 | 2.35 | 2.26 | 2.27 | 00:00:00 | | 2011-06-02 | 82,947,200 | 2.29 | 2.31 | 2.22 | 2.24 | 00:00:00 | | 2011-06-03 | 125,021,700 | 2.20 | 2.21 | 2.16 | 2.18 | 00:00:00 | | 2011-06-06 | 99,883,700 | 2.17 | 2.20 | 2.10 | 2.13 | 00:00:00 | | 2011-06-07 | 62,949,400 | 2.14 | 2.18 | 2.12 | 2.15 | 00:00:00 | | 2011-06-08 | 125,723,400 | 2.13 | 2.13 | 1.98 | 2.03 | 00:00:00 | | 2011-06-09 | 64,283,600 | 2.03 | 2.10 | 1.98 | 2.08 | 00:00:00 | | 2011-06-10 | 82,051,400 | 2.08 | 2.10 | 1.99 | 2.00 | 00:00:00 | | 2011-06-13 | 169,235,200 | 1.99 | 2.00 | 1.86 | 1.91 | 00:00:00 | | 2011-06-14 | 66,223,500 | 1.95 | 1.98 | 1.92 | 1.96 | 00:00:00 | | 2011-06-15 | 97,367,600 | 1.92 | 1.99 | 1.89 | 1.95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
