|
 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 | | 2011-06-15 | 97,367,600 | 1.92 | 1.99 | 1.89 | 1.95 | 00:00:00 | | 2011-06-16 | 74,283,700 | 1.95 | 1.96 | 1.90 | 1.94 | 00:00:00 | | 2011-06-17 | 63,416,000 | 1.96 | 1.97 | 1.87 | 1.92 | 00:00:00 | | 2011-06-20 | 34,046,600 | 1.89 | 1.92 | 1.88 | 1.92 | 00:00:00 | | 2011-06-21 | 63,162,100 | 1.93 | 2.02 | 1.93 | 2.00 | 00:00:00 | | 2011-06-22 | 63,159,400 | 2.02 | 2.10 | 2.01 | 2.04 | 00:00:00 | | 2011-06-23 | 86,306,700 | 1.99 | 2.05 | 1.97 | 2.04 | 00:00:00 | | 2011-06-24 | 77,950,200 | 2.09 | 2.09 | 1.98 | 1.98 | 00:00:00 | | 2011-06-27 | 45,286,500 | 1.97 | 2.01 | 1.93 | 2.00 | 00:00:00 | | 2011-06-28 | 48,445,900 | 2.02 | 2.07 | 2.01 | 2.04 | 00:00:00 | | 2011-06-29 | 80,115,400 | 2.08 | 2.10 | 2.04 | 2.10 | 00:00:00 | | 2011-06-30 | 114,829,800 | 2.13 | 2.25 | 2.12 | 2.19 | 00:00:00 | | 2011-07-01 | 64,829,000 | 2.23 | 2.25 | 2.18 | 2.19 | 00:00:00 | | 2011-07-05 | 69,543,900 | 2.23 | 2.25 | 2.17 | 2.18 | 00:00:00 | | 2011-07-06 | 36,468,200 | 2.17 | 2.18 | 2.13 | 2.16 | 00:00:00 | | 2011-07-07 | 37,681,900 | 2.19 | 2.23 | 2.18 | 2.22 | 00:00:00 | | 2011-07-08 | 37,459,400 | 2.17 | 2.23 | 2.15 | 2.22 | 00:00:00 | | 2011-07-11 | 144,487,600 | 2.27 | 2.30 | 2.17 | 2.21 | 00:00:00 | | 2011-07-12 | 47,829,600 | 2.19 | 2.21 | 2.16 | 2.19 | 00:00:00 | | 2011-07-13 | 54,890,200 | 2.21 | 2.27 | 2.20 | 2.25 | 00:00:00 | | 2011-07-14 | 174,746,800 | 2.25 | 2.27 | 2.21 | 2.25 | 00:00:00 | | 2011-07-15 | 126,038,600 | 2.27 | 2.35 | 2.25 | 2.33 | 00:00:00 | | 2011-07-18 | 65,035,900 | 2.31 | 2.33 | 2.21 | 2.24 | 00:00:00 | | 2011-07-19 | 94,934,900 | 2.25 | 2.29 | 2.20 | 2.21 | 00:00:00 | | 2011-07-20 | 54,194,600 | 2.23 | 2.24 | 2.17 | 2.18 | 00:00:00 | | 2011-07-21 | 61,815,300 | 2.19 | 2.21 | 2.17 | 2.20 | 00:00:00 | | 2011-07-22 | 26,677,600 | 2.20 | 2.21 | 2.16 | 2.16 | 00:00:00 | | 2011-07-25 | 57,927,700 | 2.12 | 2.22 | 2.10 | 2.14 | 00:00:00 | | 2011-07-26 | 33,416,300 | 2.16 | 2.20 | 2.14 | 2.14 | 00:00:00 | | 2011-07-27 | 52,460,600 | 2.16 | 2.16 | 2.09 | 2.12 | 00:00:00 | | 2011-07-28 | 78,813,400 | 2.11 | 2.19 | 2.07 | 2.08 | 00:00:00 | | 2011-07-29 | 114,353,200 | 2.04 | 2.13 | 1.99 | 2.11 | 00:00:00 | | 2011-08-01 | 138,253,600 | 2.22 | 2.22 | 2.06 | 2.11 | 00:00:00 | | 2011-08-02 | 139,619,100 | 2.18 | 2.22 | 2.02 | 2.07 | 00:00:00 | | 2011-08-03 | 101,370,300 | 2.08 | 2.10 | 1.96 | 2.07 | 00:00:00 | | 2011-08-04 | 129,315,600 | 2.04 | 2.04 | 1.94 | 1.94 | 00:00:00 | | 2011-08-05 | 163,212,200 | 1.94 | 2.01 | 1.73 | 1.89 | 00:00:00 | | 2011-08-08 | 182,577,900 | 1.69 | 1.79 | 1.63 | 1.65 | 00:00:00 | | 2011-08-09 | 125,647,700 | 1.71 | 1.80 | 1.66 | 1.80 | 00:00:00 | | 2011-08-10 | 94,341,100 | 1.76 | 1.79 | 1.72 | 1.73 | 00:00:00 | | 2011-08-11 | 97,462,500 | 1.76 | 1.88 | 1.75 | 1.86 | 00:00:00 | | 2011-08-12 | 99,226,100 | 1.89 | 1.95 | 1.86 | 1.87 | 00:00:00 | | 2011-08-15 | 95,109,900 | 1.92 | 1.93 | 1.88 | 1.90 | 00:00:00 | | 2011-08-16 | 106,045,400 | 1.89 | 1.92 | 1.87 | 1.91 | 00:00:00 | | 2011-08-17 | 94,107,100 | 1.93 | 1.95 | 1.91 | 1.92 | 00:00:00 | | 2011-08-18 | 120,565,700 | 1.85 | 1.87 | 1.77 | 1.78 | 00:00:00 | | 2011-08-19 | 94,166,700 | 1.72 | 1.82 | 1.70 | 1.77 | 00:00:00 | | 2011-08-22 | 137,056,900 | 1.81 | 1.83 | 1.66 | 1.71 | 00:00:00 | | 2011-08-23 | 190,653,900 | 1.70 | 1.71 | 1.59 | 1.69 | 00:00:00 | | 2011-08-24 | 127,759,000 | 1.66 | 1.78 | 1.65 | 1.75 | 00:00:00 | | 2011-08-25 | 63,051,200 | 1.75 | 1.79 | 1.68 | 1.69 | 00:00:00 | | 2011-08-26 | 64,022,100 | 1.67 | 1.73 | 1.65 | 1.70 | 00:00:00 | | 2011-08-29 | 64,213,600 | 1.73 | 1.81 | 1.73 | 1.81 | 00:00:00 | | 2011-08-30 | 105,344,400 | 1.78 | 1.83 | 1.77 | 1.80 | 00:00:00 | | 2011-08-31 | 77,377,600 | 1.83 | 1.87 | 1.78 | 1.80 | 00:00:00 | | 2011-09-01 | 62,393,400 | 1.81 | 1.86 | 1.76 | 1.76 | 00:00:00 | | 2011-09-02 | 33,165,500 | 1.72 | 1.76 | 1.71 | 1.72 | 00:00:00 | | 2011-09-06 | 33,922,700 | 1.67 | 1.70 | 1.66 | 1.69 | 00:00:00 | | 2011-09-07 | 46,689,300 | 1.73 | 1.80 | 1.72 | 1.80 | 00:00:00 | | 2011-09-08 | 60,747,500 | 1.77 | 1.83 | 1.72 | 1.75 | 00:00:00 | | 2011-09-09 | 29,503,000 | 1.72 | 1.76 | 1.70 | 1.72 | 00:00:00 | | 2011-09-12 | 57,087,200 | 1.68 | 1.72 | 1.66 | 1.67 | 00:00:00 | | 2011-09-13 | 44,536,900 | 1.69 | 1.72 | 1.68 | 1.69 | 00:00:00 | | 2011-09-14 | 189,710,600 | 1.71 | 1.85 | 1.70 | 1.80 | 00:00:00 | | 2011-09-15 | 84,354,500 | 1.80 | 1.84 | 1.77 | 1.84 | 00:00:00 | | 2011-09-16 | 48,625,300 | 1.84 | 1.86 | 1.81 | 1.83 | 00:00:00 | | 2011-09-19 | 44,874,700 | 1.79 | 1.81 | 1.78 | 1.80 | 00:00:00 | | 2011-09-20 | 32,751,100 | 1.81 | 1.82 | 1.78 | 1.78 | 00:00:00 | | 2011-09-21 | 72,877,300 | 1.80 | 1.89 | 1.79 | 1.81 | 00:00:00 | | 2011-09-22 | 134,747,500 | 1.75 | 1.77 | 1.66 | 1.68 | 00:00:00 | | 2011-09-23 | 57,062,700 | 1.68 | 1.72 | 1.67 | 1.70 | 00:00:00 | | 2011-09-26 | 135,298,700 | 1.74 | 1.74 | 1.61 | 1.67 | 00:00:00 | | 2011-09-27 | 74,121,500 | 1.71 | 1.74 | 1.69 | 1.69 | 00:00:00 | | 2011-09-28 | 66,240,800 | 1.70 | 1.74 | 1.65 | 1.66 | 00:00:00 | | 2011-09-29 | 193,806,000 | 1.70 | 1.70 | 1.46 | 1.49 | 00:00:00 | | 2011-09-30 | 76,102,100 | 1.46 | 1.54 | 1.44 | 1.51 | 00:00:00 | | 2011-10-03 | 97,803,200 | 1.47 | 1.57 | 1.44 | 1.45 | 00:00:00 | | 2011-10-04 | 179,830,100 | 1.40 | 1.52 | 1.27 | 1.47 | 00:00:00 | | 2011-10-05 | 45,949,900 | 1.49 | 1.49 | 1.41 | 1.47 | 00:00:00 | | 2011-10-06 | 86,744,700 | 1.45 | 1.57 | 1.45 | 1.51 | 00:00:00 | | 2011-10-07 | 64,779,300 | 1.53 | 1.57 | 1.51 | 1.52 | 00:00:00 | | 2011-10-10 | 65,645,300 | 1.54 | 1.66 | 1.53 | 1.65 | 00:00:00 | | 2011-10-11 | 47,348,800 | 1.64 | 1.72 | 1.63 | 1.66 | 00:00:00 | | 2011-10-12 | 58,481,800 | 1.70 | 1.75 | 1.68 | 1.71 | 00:00:00 | | 2011-10-13 | 44,306,200 | 1.72 | 1.74 | 1.67 | 1.72 | 00:00:00 | | 2011-10-14 | 73,673,400 | 1.76 | 1.80 | 1.74 | 1.80 | 00:00:00 | | 2011-10-17 | 59,777,600 | 1.83 | 1.86 | 1.75 | 1.77 | 00:00:00 | | 2011-10-18 | 82,039,300 | 1.77 | 1.80 | 1.75 | 1.77 | 00:00:00 | | 2011-10-19 | 35,109,000 | 1.77 | 1.78 | 1.72 | 1.72 | 00:00:00 | | 2011-10-20 | 62,295,800 | 1.73 | 1.77 | 1.70 | 1.75 | 00:00:00 | | 2011-10-21 | 44,981,600 | 1.78 | 1.84 | 1.75 | 1.78 | 00:00:00 | | 2011-10-24 | 43,595,300 | 1.81 | 1.84 | 1.78 | 1.84 | 00:00:00 | | 2011-10-25 | 31,721,600 | 1.80 | 1.84 | 1.79 | 1.80 | 00:00:00 | | 2011-10-26 | 33,584,300 | 1.82 | 1.84 | 1.76 | 1.79 | 00:00:00 | | 2011-10-27 | 102,012,400 | 1.84 | 1.86 | 1.80 | 1.83 | 00:00:00 | | 2011-10-28 | 29,765,400 | 1.82 | 1.85 | 1.81 | 1.84 | 00:00:00 | | 2011-10-31 | 48,379,800 | 1.82 | 1.83 | 1.79 | 1.79 | 00:00:00 | | 2011-11-01 | 92,612,800 | 1.69 | 1.83 | 1.65 | 1.73 | 00:00:00 | | 2011-11-02 | 74,302,000 | 1.76 | 1.77 | 1.67 | 1.68 | 00:00:00 | | 2011-11-03 | 71,565,900 | 1.69 | 1.71 | 1.65 | 1.65 | 00:00:00 | | 2011-11-04 | 66,406,700 | 1.65 | 1.73 | 1.64 | 1.68 | 00:00:00 | | 2011-11-07 | 41,129,200 | 1.70 | 1.73 | 1.69 | 1.70 | 00:00:00 | | 2011-11-08 | 84,718,100 | 1.73 | 1.75 | 1.67 | 1.75 | 00:00:00 | | 2011-11-09 | 146,939,200 | 1.72 | 1.75 | 1.64 | 1.64 | 00:00:00 | | 2011-11-10 | 61,782,700 | 1.68 | 1.70 | 1.61 | 1.69 | 00:00:00 | | 2011-11-11 | 41,956,900 | 1.68 | 1.72 | 1.68 | 1.70 | 00:00:00 | | 2011-11-14 | 42,399,000 | 1.70 | 1.72 | 1.68 | 1.68 | 00:00:00 | | 2011-11-15 | 23,841,500 | 1.67 | 1.69 | 1.67 | 1.69 | 00:00:00 | | 2011-11-16 | 44,541,200 | 1.68 | 1.71 | 1.65 | 1.66 | 00:00:00 | | 2011-11-17 | 99,624,300 | 1.71 | 1.75 | 1.69 | 1.74 | 00:00:00 | | 2011-11-18 | 86,875,500 | 1.77 | 1.83 | 1.76 | 1.78 | 00:00:00 | | 2011-11-21 | 123,358,600 | 1.75 | 1.89 | 1.75 | 1.85 | 00:00:00 | | 2011-11-22 | 101,652,400 | 1.88 | 1.92 | 1.81 | 1.87 | 00:00:00 | | 2011-11-23 | 82,776,500 | 1.85 | 1.85 | 1.72 | 1.74 | 00:00:00 | | 2011-11-25 | 26,015,400 | 1.74 | 1.79 | 1.72 | 1.75 | 00:00:00 | | 2011-11-28 | 35,570,000 | 1.80 | 1.81 | 1.76 | 1.77 | 00:00:00 | | 2011-11-29 | 22,880,000 | 1.76 | 1.79 | 1.72 | 1.72 | 00:00:00 | | 2011-11-30 | 74,938,300 | 1.77 | 1.83 | 1.75 | 1.80 | 00:00:00 | | 2011-12-01 | 81,682,800 | 1.81 | 1.88 | 1.79 | 1.88 | 00:00:00 | | 2011-12-02 | 39,228,600 | 1.91 | 1.92 | 1.84 | 1.86 | 00:00:00 | | 2011-12-05 | 39,920,400 | 1.87 | 1.88 | 1.80 | 1.81 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
