|
 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 | | 2012-11-20 | 80,704,900 | 2.70 | 2.79 | 2.70 | 2.77 | 00:00:00 | | 2012-11-21 | 58,293,400 | 2.78 | 2.82 | 2.72 | 2.73 | 00:00:00 | | 2012-11-23 | 18,814,800 | 2.76 | 2.80 | 2.76 | 2.78 | 00:00:00 | | 2012-11-26 | 51,254,600 | 2.76 | 2.80 | 2.76 | 2.76 | 00:00:00 | | 2012-11-27 | 58,037,300 | 2.75 | 2.78 | 2.69 | 2.70 | 00:00:00 | | 2012-11-28 | 103,083,600 | 2.70 | 2.75 | 2.67 | 2.70 | 00:00:00 | | 2012-11-29 | 55,825,400 | 2.72 | 2.75 | 2.71 | 2.74 | 00:00:00 | | 2012-11-30 | 82,163,300 | 2.76 | 2.79 | 2.75 | 2.77 | 00:00:00 | | 2012-12-03 | 56,120,900 | 2.79 | 2.83 | 2.79 | 2.80 | 00:00:00 | | 2012-12-04 | 100,809,200 | 2.82 | 2.85 | 2.73 | 2.76 | 00:00:00 | | 2012-12-05 | 89,669,400 | 2.78 | 2.81 | 2.73 | 2.77 | 00:00:00 | | 2012-12-06 | 120,850,900 | 2.85 | 2.85 | 2.79 | 2.79 | 00:00:00 | | 2012-12-07 | 74,722,800 | 2.81 | 2.82 | 2.75 | 2.76 | 00:00:00 | | 2012-12-10 | 44,692,000 | 2.78 | 2.78 | 2.73 | 2.74 | 00:00:00 | | 2012-12-11 | 57,620,000 | 2.76 | 2.78 | 2.72 | 2.73 | 00:00:00 | | 2012-12-12 | 41,831,000 | 2.74 | 2.79 | 2.72 | 2.78 | 00:00:00 | | 2012-12-13 | 66,917,300 | 2.78 | 2.82 | 2.74 | 2.77 | 00:00:00 | | 2012-12-14 | 121,578,600 | 2.75 | 2.93 | 2.68 | 2.91 | 00:00:00 | | 2012-12-17 | 85,154,000 | 2.86 | 2.93 | 2.85 | 2.92 | 00:00:00 | | 2012-12-18 | 89,419,100 | 2.97 | 3.01 | 2.94 | 2.96 | 00:00:00 | | 2012-12-19 | 125,898,000 | 2.97 | 3.00 | 2.90 | 2.96 | 00:00:00 | | 2012-12-20 | 46,406,800 | 2.95 | 3.00 | 2.94 | 2.99 | 00:00:00 | | 2012-12-21 | 57,704,900 | 2.92 | 2.97 | 2.90 | 2.95 | 00:00:00 | | 2012-12-24 | 15,419,900 | 2.93 | 2.95 | 2.93 | 2.95 | 00:00:00 | | 2012-12-26 | 19,091,400 | 2.94 | 2.96 | 2.92 | 2.93 | 00:00:00 | | 2012-12-27 | 29,638,200 | 2.93 | 2.95 | 2.90 | 2.91 | 00:00:00 | | 2012-12-28 | 33,456,300 | 2.89 | 2.92 | 2.88 | 2.89 | 00:00:00 | | 2012-12-31 | 47,595,200 | 2.88 | 2.91 | 2.88 | 2.89 | 00:00:00 | | 2013-01-02 | 84,826,700 | 2.95 | 3.04 | 2.95 | 3.02 | 00:00:00 | | 2013-01-03 | 80,051,000 | 3.04 | 3.10 | 2.99 | 3.08 | 00:00:00 | | 2013-01-04 | 107,391,100 | 3.09 | 3.15 | 3.06 | 3.10 | 00:00:00 | | 2013-01-07 | 49,204,600 | 3.11 | 3.12 | 3.06 | 3.08 | 00:00:00 | | 2013-01-08 | 72,431,300 | 3.07 | 3.14 | 3.06 | 3.14 | 00:00:00 | | 2013-01-09 | 71,430,200 | 3.15 | 3.16 | 3.09 | 3.12 | 00:00:00 | | 2013-01-10 | 83,586,000 | 3.14 | 3.19 | 3.12 | 3.13 | 00:00:00 | | 2013-01-11 | 142,619,100 | 3.12 | 3.18 | 3.11 | 3.16 | 00:00:00 | | 2013-01-14 | 88,364,500 | 3.15 | 3.18 | 3.14 | 3.15 | 00:00:00 | | 2013-01-15 | 39,510,000 | 3.15 | 3.16 | 3.14 | 3.14 | 00:00:00 | | 2013-01-16 | 28,290,400 | 3.14 | 3.16 | 3.12 | 3.12 | 00:00:00 | | 2013-01-17 | 38,165,800 | 3.14 | 3.16 | 3.13 | 3.15 | 00:00:00 | | 2013-01-18 | 39,710,600 | 3.19 | 3.19 | 3.15 | 3.16 | 00:00:00 | | 2013-01-22 | 45,544,400 | 3.17 | 3.17 | 3.13 | 3.15 | 00:00:00 | | 2013-01-24 | 65,214,400 | 3.12 | 3.12 | 3.08 | 3.09 | 00:00:00 | | 2013-01-28 | 30,553,400 | 3.15 | 3.16 | 3.12 | 3.15 | 00:00:00 | | 2013-02-06 | 49,055,800 | 3.20 | 3.20 | 3.15 | 3.16 | 00:00:00 | | 2013-02-07 | 63,105,200 | 3.13 | 3.16 | 3.10 | 3.15 | 00:00:00 | | 2013-02-15 | 24,634,400 | 3.16 | 3.19 | 3.15 | 3.15 | 00:00:00 | | 2013-02-19 | 33,299,500 | 3.16 | 3.19 | 3.15 | 3.17 | 00:00:00 | | 2013-02-21 | 82,749,700 | 3.11 | 3.11 | 3.02 | 3.07 | 00:00:00 | | 2013-02-22 | 31,044,000 | 3.08 | 3.09 | 3.05 | 3.05 | 00:00:00 | | 2013-02-25 | 59,726,700 | 3.06 | 3.10 | 3.03 | 3.03 | 00:00:00 | | 2013-03-15 | 66,976,700 | 3.15 | 3.16 | 3.11 | 3.11 | 00:00:00 | | 2013-03-19 | 47,211,700 | 3.11 | 3.12 | 3.06 | 3.06 | 00:00:00 | | 2013-03-20 | 45,449,200 | 3.07 | 3.12 | 3.07 | 3.09 | 00:00:00 | | 2013-03-21 | 47,153,200 | 3.08 | 3.12 | 3.06 | 3.10 | 00:00:00 | | 2013-03-22 | 25,506,500 | 3.10 | 3.11 | 3.07 | 3.11 | 00:00:00 | | 2013-03-28 | 46,818,100 | 3.08 | 3.08 | 3.05 | 3.08 | 00:00:00 | | 2013-04-01 | 24,128,000 | 3.08 | 3.09 | 3.06 | 3.08 | 00:00:00 | | 2013-04-02 | 31,759,400 | 3.08 | 3.09 | 3.07 | 3.08 | 00:00:00 | | 2013-04-03 | 48,459,700 | 3.07 | 3.08 | 3.05 | 3.07 | 00:00:00 | | 2013-04-10 | 38,343,100 | 3.07 | 3.13 | 3.06 | 3.13 | 00:00:00 | | 2013-04-11 | 43,367,600 | 3.15 | 3.20 | 3.13 | 3.16 | 00:00:00 | | 2013-04-12 | 37,869,100 | 3.17 | 3.17 | 3.08 | 3.08 | 00:00:00 | | 2013-04-15 | 57,468,900 | 3.08 | 3.09 | 3.01 | 3.03 | 00:00:00 | | 2013-04-19 | 20,771,100 | 2.98 | 3.01 | 2.97 | 3.01 | 00:00:00 | | 2013-04-22 | 19,809,800 | 3.01 | 3.03 | 2.98 | 3.03 | 00:00:00 | | 2013-04-25 | 32,243,100 | 3.15 | 3.15 | 3.11 | 3.12 | 00:00:00 | | 2013-04-26 | 25,147,800 | 3.12 | 3.15 | 3.12 | 3.12 | 00:00:00 | | 2013-05-01 | 96,408,300 | 3.23 | 3.39 | 3.23 | 3.36 | 00:00:00 | | 2013-05-02 | 43,864,400 | 3.34 | 3.35 | 3.28 | 3.30 | 00:00:00 | | 2013-05-07 | 29,699,500 | 3.40 | 3.41 | 3.37 | 3.39 | 00:00:00 | | 2013-05-08 | 28,735,700 | 3.39 | 3.42 | 3.35 | 3.37 | 00:00:00 | | 2013-05-09 | 24,883,800 | 3.36 | 3.40 | 3.36 | 3.39 | 00:00:00 | | 2013-05-10 | 23,742,400 | 3.39 | 3.41 | 3.38 | 3.39 | 00:00:00 | | 2013-05-13 | 29,249,500 | 3.37 | 3.43 | 3.37 | 3.40 | 00:00:00 | | 2013-05-17 | 46,515,700 | 3.49 | 3.51 | 3.43 | 3.50 | 00:00:00 | | 2013-05-29 | 76,843,300 | 3.57 | 3.59 | 3.52 | 3.56 | 00:00:00 | | 2013-05-30 | 37,995,900 | 3.56 | 3.59 | 3.54 | 3.57 | 00:00:00 | | 2013-05-31 | 60,871,300 | 3.56 | 3.56 | 3.48 | 3.49 | 00:00:00 | | 2013-06-11 | 49,930,400 | 3.34 | 3.39 | 3.32 | 3.34 | 00:00:00 | | 2013-06-12 | 74,160,500 | 3.35 | 3.36 | 3.21 | 3.24 | 00:00:00 | | 2013-06-13 | 77,079,100 | 3.23 | 3.33 | 3.21 | 3.29 | 00:00:00 | | 2013-06-14 | 49,055,400 | 3.30 | 3.35 | 3.27 | 3.27 | 00:00:00 | | 2013-06-17 | 52,903,200 | 3.28 | 3.40 | 3.27 | 3.34 | 00:00:00 | | 2013-06-24 | 93,120,700 | 3.10 | 3.25 | 3.04 | 3.22 | 00:00:00 | | 2013-07-01 | 37,936,900 | 3.35 | 3.40 | 3.30 | 3.38 | 00:00:00 | | 2013-07-02 | 51,163,000 | 3.38 | 3.45 | 3.36 | 3.44 | 00:00:00 | | 2013-07-03 | 35,137,300 | 3.43 | 3.47 | 3.38 | 3.47 | 00:00:00 | | 2013-07-08 | 49,941,800 | 3.40 | 3.49 | 3.39 | 3.48 | 00:00:00 | | 2013-07-11 | 49,566,500 | 3.62 | 3.65 | 3.60 | 3.64 | 00:00:00 | | 2013-07-12 | 45,894,000 | 3.65 | 3.73 | 3.64 | 3.72 | 00:00:00 | | 2013-07-16 | 54,695,400 | 3.66 | 3.69 | 3.60 | 3.67 | 00:00:00 | | 2013-07-17 | 50,961,800 | 3.67 | 3.68 | 3.62 | 3.63 | 00:00:00 | | 2013-07-19 | 56,806,000 | 3.70 | 3.72 | 3.60 | 3.64 | 00:00:00 | | 2013-07-22 | 32,203,300 | 3.64 | 3.68 | 3.62 | 3.68 | 00:00:00 | | 2013-07-23 | 24,839,700 | 3.67 | 3.68 | 3.64 | 3.68 | 00:00:00 | | 2013-07-24 | 47,691,700 | 3.69 | 3.69 | 3.60 | 3.68 | 00:00:00 | | 2013-07-30 | 29,372,000 | 3.76 | 3.77 | 3.70 | 3.70 | 00:00:00 | | 2013-07-31 | 33,066,000 | 3.70 | 3.77 | 3.69 | 3.74 | 00:00:00 | | 2013-08-19 | 34,866,200 | 3.70 | 3.72 | 3.60 | 3.61 | 00:00:00 | | 2013-08-28 | 26,797,400 | 3.56 | 3.60 | 3.55 | 3.58 | 00:00:00 | | 2013-08-29 | 26,074,000 | 3.58 | 3.66 | 3.57 | 3.63 | 00:00:00 | | 2013-09-03 | 26,895,800 | 3.60 | 3.64 | 3.59 | 3.64 | 00:00:00 | | 2013-09-04 | 31,869,500 | 3.64 | 3.70 | 3.63 | 3.69 | 00:00:00 | | 2013-09-05 | 43,589,100 | 3.71 | 3.80 | 3.71 | 3.80 | 00:00:00 | | 2013-09-06 | 62,147,700 | 3.80 | 3.83 | 3.75 | 3.75 | 00:00:00 | | 2013-10-07 | 20,674,900 | 3.91 | 3.97 | 3.90 | 3.96 | 00:00:00 | | 2013-10-08 | 56,837,700 | 3.95 | 4.00 | 3.85 | 3.85 | 00:00:00 | | 2013-10-09 | 40,954,300 | 3.88 | 3.89 | 3.81 | 3.83 | 00:00:00 | | 2013-10-15 | 35,635,400 | 3.92 | 3.95 | 3.86 | 3.90 | 00:00:00 | | 2013-10-16 | 50,820,200 | 3.92 | 3.96 | 3.87 | 3.95 | 00:00:00 | | 2013-10-21 | 31,983,800 | 4.08 | 4.10 | 4.05 | 4.10 | 00:00:00 | | 2013-11-01 | 62,026,400 | 3.80 | 3.82 | 3.77 | 3.79 | 00:00:00 | | 2013-11-05 | 40,464,400 | 3.78 | 3.79 | 3.70 | 3.72 | 00:00:00 | | 2013-11-06 | 54,118,600 | 3.73 | 3.74 | 3.64 | 3.65 | 00:00:00 | | 2013-11-12 | 61,481,500 | 3.71 | 3.72 | 3.63 | 3.72 | 00:00:00 | | 2013-11-13 | 24,503,500 | 3.71 | 3.74 | 3.69 | 3.74 | 00:00:00 | | 2013-11-18 | 42,889,000 | 3.88 | 3.89 | 3.74 | 3.76 | 00:00:00 | | 2013-11-29 | 29,866,300 | 3.69 | 3.77 | 3.68 | 3.77 | 00:00:00 | | 2013-12-02 | 23,559,300 | 3.79 | 3.79 | 3.75 | 3.77 | 00:00:00 | | 2013-12-03 | 41,950,600 | 3.77 | 3.82 | 3.71 | 3.74 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
