|
 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 | | 2013-12-03 | 41,950,600 | 3.77 | 3.82 | 3.71 | 3.74 | 00:00:00 | | 2013-12-04 | 45,843,300 | 3.72 | 3.77 | 3.69 | 3.72 | 00:00:00 | | 2013-12-09 | 42,286,400 | 3.70 | 3.71 | 3.63 | 3.68 | 00:00:00 | | 2013-12-10 | 42,729,900 | 3.67 | 3.68 | 3.60 | 3.60 | 00:00:00 | | 2013-12-11 | 46,303,500 | 3.63 | 3.64 | 3.48 | 3.50 | 00:00:00 | | 2013-12-12 | 84,401,900 | 3.52 | 3.53 | 3.38 | 3.47 | 00:00:00 | | 2013-12-13 | 35,193,100 | 3.50 | 3.55 | 3.47 | 3.53 | 00:00:00 | | 2013-12-16 | 53,619,500 | 3.56 | 3.59 | 3.50 | 3.52 | 00:00:00 | | 2013-12-19 | 70,533,300 | 3.50 | 3.53 | 3.38 | 3.43 | 00:00:00 | | 2013-12-20 | 80,754,300 | 3.42 | 3.59 | 3.40 | 3.52 | 00:00:00 | | 2013-12-24 | 21,548,600 | 3.54 | 3.61 | 3.50 | 3.60 | 00:00:00 | | 2013-12-30 | 28,106,000 | 3.51 | 3.53 | 3.47 | 3.51 | 00:00:00 | | 2013-12-31 | 41,983,400 | 3.49 | 3.54 | 3.48 | 3.49 | 00:00:00 | | 2014-01-03 | 56,268,200 | 3.59 | 3.64 | 3.54 | 3.57 | 00:00:00 | | 2014-01-07 | 194,397,000 | 3.86 | 3.87 | 3.81 | 3.86 | 00:00:00 | | 2014-01-08 | 152,056,000 | 3.86 | 3.89 | 3.76 | 3.77 | 00:00:00 | | 2014-01-13 | 110,845,100 | 3.76 | 3.76 | 3.65 | 3.67 | 00:00:00 | | 2014-01-22 | 33,268,300 | 3.72 | 3.74 | 3.69 | 3.74 | 00:00:00 | | 2014-01-23 | 30,694,800 | 3.71 | 3.72 | 3.69 | 3.72 | 00:00:00 | | 2014-01-27 | 54,981,400 | 3.65 | 3.66 | 3.58 | 3.66 | 00:00:00 | | 2014-01-28 | 68,145,800 | 3.65 | 3.67 | 3.60 | 3.63 | 00:00:00 | | 2014-01-29 | 68,263,400 | 3.59 | 3.66 | 3.57 | 3.59 | 00:00:00 | | 2014-02-03 | 77,592,800 | 3.59 | 3.62 | 3.47 | 3.55 | 00:00:00 | | 2014-02-04 | 64,691,400 | 3.50 | 3.55 | 3.46 | 3.52 | 00:00:00 | | 2014-02-05 | 118,877,100 | 3.48 | 3.50 | 3.35 | 3.43 | 00:00:00 | | 2014-02-10 | 38,481,000 | 3.48 | 3.51 | 3.47 | 3.49 | 00:00:00 | | 2014-02-11 | 52,015,100 | 3.50 | 3.58 | 3.49 | 3.57 | 00:00:00 | | 2014-02-12 | 29,243,500 | 3.59 | 3.61 | 3.52 | 3.56 | 00:00:00 | | 2014-02-21 | 29,326,100 | 3.61 | 3.61 | 3.57 | 3.61 | 00:00:00 | | 2014-02-27 | 34,263,100 | 3.56 | 3.62 | 3.56 | 3.61 | 00:00:00 | | 2014-02-28 | 31,887,900 | 3.62 | 3.63 | 3.60 | 3.61 | 00:00:00 | | 2014-03-03 | 22,844,200 | 3.59 | 3.61 | 3.56 | 3.57 | 00:00:00 | | 2014-03-04 | 46,844,000 | 3.59 | 3.63 | 3.57 | 3.59 | 00:00:00 | | 2014-03-05 | 89,015,600 | 3.61 | 3.63 | 3.55 | 3.55 | 00:00:00 | | 2014-03-11 | 38,909,600 | 3.49 | 3.50 | 3.43 | 3.43 | 00:00:00 | | 2014-03-12 | 84,507,100 | 3.43 | 3.45 | 3.37 | 3.39 | 00:00:00 | | 2014-03-25 | 182,341,200 | 3.27 | 3.30 | 3.09 | 3.17 | 00:00:00 | | 2014-03-26 | 97,377,100 | 3.22 | 3.25 | 3.15 | 3.16 | 00:00:00 | | 2014-03-27 | 78,416,800 | 3.15 | 3.20 | 3.09 | 3.13 | 00:00:00 | | 2014-03-28 | 52,771,400 | 3.16 | 3.21 | 3.15 | 3.16 | 00:00:00 | | 2014-04-14 | 50,077,100 | 3.19 | 3.20 | 3.10 | 3.13 | 00:00:00 | | 2014-04-17 | 34,443,900 | 3.17 | 3.19 | 3.13 | 3.14 | 00:00:00 | | 2014-04-21 | 34,069,900 | 3.14 | 3.21 | 3.14 | 3.19 | 00:00:00 | | 2014-04-22 | 40,908,100 | 3.20 | 3.24 | 3.19 | 3.22 | 00:00:00 | | 2014-05-01 | 62,692,300 | 3.17 | 3.23 | 3.17 | 3.22 | 00:00:00 | | 2014-05-02 | 54,247,600 | 3.21 | 3.26 | 3.21 | 3.24 | 00:00:00 | | 2014-05-05 | 24,389,800 | 3.22 | 3.24 | 3.17 | 3.23 | 00:00:00 | | 2014-05-06 | 27,072,300 | 3.20 | 3.23 | 3.18 | 3.19 | 00:00:00 | | 2014-05-07 | 42,983,200 | 3.20 | 3.21 | 3.12 | 3.15 | 00:00:00 | | 2014-05-08 | 35,684,700 | 3.14 | 3.20 | 3.14 | 3.15 | 00:00:00 | | 2014-05-09 | 31,138,000 | 3.15 | 3.16 | 3.12 | 3.16 | 00:00:00 | | 2014-05-20 | 42,819,400 | 3.15 | 3.21 | 3.15 | 3.17 | 00:00:00 | | 2014-05-21 | 51,141,900 | 3.18 | 3.23 | 3.16 | 3.17 | 00:00:00 | | 2014-05-22 | 80,819,800 | 3.17 | 3.28 | 3.17 | 3.27 | 00:00:00 | | 2014-05-23 | 51,229,400 | 3.28 | 3.30 | 3.24 | 3.27 | 00:00:00 | | 2014-05-27 | 47,317,900 | 3.27 | 3.33 | 3.26 | 3.32 | 00:00:00 | | 2014-06-02 | 32,061,800 | 3.28 | 3.32 | 3.27 | 3.28 | 00:00:00 | | 2014-06-03 | 54,393,100 | 3.28 | 3.32 | 3.27 | 3.30 | 00:00:00 | | 2014-06-04 | 36,710,200 | 3.29 | 3.35 | 3.29 | 3.34 | 00:00:00 | | 2014-06-05 | 34,320,600 | 3.34 | 3.35 | 3.31 | 3.32 | 00:00:00 | | 2014-06-06 | 31,734,300 | 3.33 | 3.36 | 3.32 | 3.36 | 00:00:00 | | 2014-06-17 | 54,470,000 | 3.32 | 3.38 | 3.32 | 3.37 | 00:00:00 | | 2014-06-18 | 86,176,600 | 3.37 | 3.47 | 3.37 | 3.45 | 00:00:00 | | 2014-06-26 | 38,193,400 | 3.43 | 3.46 | 3.40 | 3.46 | 00:00:00 | | 2014-06-27 | 91,862,400 | 3.45 | 3.47 | 3.42 | 3.43 | 00:00:00 | | 2014-06-30 | 44,413,600 | 3.44 | 3.48 | 3.43 | 3.46 | 00:00:00 | | 2014-07-01 | 55,244,600 | 3.47 | 3.49 | 3.41 | 3.44 | 00:00:00 | | 2014-07-02 | 38,671,000 | 3.44 | 3.49 | 3.43 | 3.45 | 00:00:00 | | 2014-07-07 | 39,702,300 | 3.44 | 3.45 | 3.40 | 3.43 | 00:00:00 | | 2014-07-08 | 62,866,700 | 3.41 | 3.42 | 3.32 | 3.37 | 00:00:00 | | 2014-07-09 | 56,417,300 | 3.36 | 3.39 | 3.34 | 3.35 | 00:00:00 | | 2014-07-14 | 21,907,000 | 3.40 | 3.41 | 3.38 | 3.40 | 00:00:00 | | 2014-07-15 | 39,308,500 | 3.39 | 3.41 | 3.36 | 3.38 | 00:00:00 | | 2014-07-16 | 49,353,900 | 3.45 | 3.45 | 3.40 | 3.42 | 00:00:00 | | 2014-07-18 | 33,527,200 | 3.47 | 3.47 | 3.43 | 3.44 | 00:00:00 | | 2014-07-31 | 41,983,100 | 3.44 | 3.45 | 3.38 | 3.38 | 00:00:00 | | 2014-08-01 | 52,396,700 | 3.39 | 3.42 | 3.30 | 3.31 | 00:00:00 | | 2014-08-04 | 28,777,200 | 3.32 | 3.37 | 3.32 | 3.34 | 00:00:00 | | 2014-08-12 | 33,673,500 | 3.42 | 3.44 | 3.39 | 3.40 | 00:00:00 | | 2014-08-13 | 63,541,700 | 3.42 | 3.49 | 3.42 | 3.49 | 00:00:00 | | 2014-08-18 | 41,887,100 | 3.56 | 3.57 | 3.51 | 3.55 | 00:00:00 | | 2014-08-27 | 40,092,000 | 3.55 | 3.60 | 3.55 | 3.59 | 00:00:00 | | 2014-08-28 | 35,045,000 | 3.59 | 3.62 | 3.57 | 3.60 | 00:00:00 | | 2014-09-02 | 30,771,200 | 3.62 | 3.64 | 3.61 | 3.64 | 00:00:00 | | 2014-09-03 | 32,299,100 | 3.63 | 3.64 | 3.61 | 3.64 | 00:00:00 | | 2014-09-04 | 40,516,500 | 3.63 | 3.64 | 3.58 | 3.60 | 00:00:00 | | 2014-09-05 | 21,274,200 | 3.59 | 3.61 | 3.58 | 3.60 | 00:00:00 | | 2014-09-08 | 25,469,100 | 3.58 | 3.61 | 3.57 | 3.58 | 00:00:00 | | 2014-09-19 | 75,591,800 | 3.63 | 3.64 | 3.57 | 3.57 | 00:00:00 | | 2014-10-06 | 22,241,500 | 3.43 | 3.45 | 3.37 | 3.40 | 00:00:00 | | 2014-10-07 | 16,466,600 | 3.39 | 3.40 | 3.35 | 3.36 | 00:00:00 | | 2014-10-08 | 40,278,900 | 3.36 | 3.42 | 3.32 | 3.41 | 00:00:00 | | 2014-10-09 | 55,014,500 | 3.38 | 3.42 | 3.28 | 3.28 | 00:00:00 | | 2014-10-10 | 49,078,000 | 3.29 | 3.30 | 3.15 | 3.17 | 00:00:00 | | 2014-10-13 | 50,616,600 | 3.14 | 3.26 | 3.14 | 3.19 | 00:00:00 | | 2014-10-23 | 17,589,400 | 3.35 | 3.37 | 3.33 | 3.37 | 00:00:00 | | 2014-10-24 | 11,819,100 | 3.38 | 3.38 | 3.34 | 3.37 | 00:00:00 | | 2014-10-28 | 38,354,100 | 3.35 | 3.38 | 3.28 | 3.33 | 00:00:00 | | 2014-10-29 | 43,975,400 | 3.33 | 3.37 | 3.32 | 3.35 | 00:00:00 | | 2014-11-03 | 25,779,400 | 3.43 | 3.49 | 3.42 | 3.48 | 00:00:00 | | 2014-11-04 | 30,312,800 | 3.47 | 3.48 | 3.43 | 3.48 | 00:00:00 | | 2014-11-05 | 40,069,000 | 3.48 | 3.50 | 3.43 | 3.49 | 00:00:00 | | 2014-11-10 | 28,788,000 | 3.45 | 3.49 | 3.43 | 3.49 | 00:00:00 | | 2014-11-13 | 15,186,400 | 3.48 | 3.51 | 3.48 | 3.51 | 00:00:00 | | 2014-11-14 | 19,226,300 | 3.52 | 3.53 | 3.50 | 3.53 | 00:00:00 | | 2014-11-18 | 25,115,100 | 3.51 | 3.58 | 3.51 | 3.56 | 00:00:00 | | 2014-11-19 | 28,877,600 | 3.55 | 3.59 | 3.51 | 3.52 | 00:00:00 | | 2014-11-20 | 22,046,700 | 3.52 | 3.55 | 3.49 | 3.55 | 00:00:00 | | 2014-11-21 | 18,786,700 | 3.57 | 3.58 | 3.53 | 3.54 | 00:00:00 | | 2014-12-01 | 28,244,600 | 3.61 | 3.63 | 3.58 | 3.61 | 00:00:00 | | 2014-12-02 | 27,141,700 | 3.61 | 3.62 | 3.59 | 3.59 | 00:00:00 | | 2014-12-03 | 19,640,400 | 3.59 | 3.62 | 3.59 | 3.60 | 00:00:00 | | 2014-12-18 | 29,155,900 | 3.44 | 3.46 | 3.43 | 3.46 | 00:00:00 | | 2014-12-19 | 43,438,800 | 3.43 | 3.50 | 3.43 | 3.47 | 00:00:00 | | 2014-12-22 | 18,138,000 | 3.46 | 3.50 | 3.46 | 3.49 | 00:00:00 | | 2014-12-26 | 13,613,500 | 3.48 | 3.50 | 3.47 | 3.49 | 00:00:00 | | 2014-12-29 | 23,130,100 | 3.48 | 3.52 | 3.47 | 3.52 | 00:00:00 | | 2015-01-08 | 52,015,600 | 3.43 | 3.56 | 3.43 | 3.54 | 00:00:00 | | 2015-01-09 | 23,047,600 | 3.52 | 3.55 | 3.50 | 3.53 | 00:00:00 | | 2015-01-15 | 25,524,200 | 3.52 | 3.53 | 3.49 | 3.52 | 00:00:00 | | 2015-01-16 | 26,825,600 | 3.52 | 3.55 | 3.49 | 3.53 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
