|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-13 | 809,800 | 24.25 | 25.25 | 23.23 | 23.44 | 00:00:00 | 2000-12-14 | 937,300 | 24.06 | 24.12 | 21.12 | 21.75 | 00:00:00 | 2000-12-15 | 997,700 | 21.50 | 24.25 | 21.31 | 23.06 | 00:00:00 | 2000-12-18 | 401,400 | 23.03 | 24.50 | 21.00 | 21.50 | 00:00:00 | 2000-12-19 | 1,085,500 | 21.94 | 24.00 | 21.62 | 23.06 | 00:00:00 | 2000-12-20 | 1,923,100 | 22.37 | 24.56 | 20.50 | 24.00 | 00:00:00 | 2000-12-21 | 1,327,000 | 23.94 | 27.00 | 23.06 | 24.87 | 00:00:00 | 2000-12-22 | 1,000,300 | 24.94 | 28.31 | 24.87 | 27.94 | 00:00:00 | 2000-12-26 | 385,500 | 27.56 | 28.19 | 27.44 | 27.87 | 00:00:00 | 2000-12-27 | 559,200 | 27.25 | 29.37 | 27.19 | 29.37 | 00:00:00 | 2000-12-28 | 581,100 | 29.62 | 30.44 | 29.12 | 30.37 | 00:00:00 | 2000-12-29 | 551,300 | 30.69 | 30.87 | 28.87 | 29.94 | 00:00:00 | 2001-01-02 | 535,300 | 29.25 | 29.75 | 26.06 | 26.50 | 00:00:00 | 2001-01-03 | 1,300,500 | 26.12 | 33.00 | 25.87 | 31.94 | 00:00:00 | 2001-01-04 | 548,900 | 31.00 | 33.75 | 30.87 | 32.56 | 00:00:00 | 2001-01-05 | 1,203,900 | 32.94 | 33.00 | 29.87 | 30.12 | 00:00:00 | 2001-01-08 | 1,012,500 | 30.09 | 30.50 | 28.06 | 29.56 | 00:00:00 | 2001-01-09 | 1,367,500 | 29.50 | 32.63 | 29.37 | 31.44 | 00:00:00 | 2001-01-10 | 1,110,500 | 31.56 | 33.63 | 31.31 | 32.50 | 00:00:00 | 2001-01-11 | 1,435,500 | 32.75 | 35.31 | 32.50 | 34.55 | 00:00:00 | 2001-01-12 | 4,031,400 | 34.50 | 34.63 | 31.06 | 31.87 | 00:00:00 | 2001-01-16 | 2,673,600 | 30.12 | 33.38 | 30.12 | 31.56 | 00:00:00 | 2001-01-17 | 1,763,600 | 32.00 | 35.00 | 31.41 | 34.88 | 00:00:00 | 2001-01-18 | 500,800 | 34.88 | 35.19 | 32.94 | 34.13 | 00:00:00 | 2001-01-19 | 441,400 | 34.78 | 35.50 | 32.50 | 35.00 | 00:00:00 | 2001-01-22 | 481,400 | 35.13 | 35.13 | 32.69 | 33.88 | 00:00:00 | 2001-01-23 | 1,005,600 | 34.31 | 35.25 | 34.06 | 34.50 | 00:00:00 | 2001-01-24 | 551,100 | 34.75 | 35.44 | 32.63 | 33.19 | 00:00:00 | 2001-01-25 | 555,200 | 33.75 | 34.00 | 31.69 | 32.44 | 00:00:00 | 2001-01-26 | 383,600 | 32.31 | 32.38 | 31.00 | 31.94 | 00:00:00 | 2001-01-29 | 654,700 | 31.31 | 33.69 | 31.25 | 33.19 | 00:00:00 | 2001-01-30 | 403,100 | 33.59 | 33.63 | 31.37 | 32.69 | 00:00:00 | 2001-01-31 | 252,800 | 32.25 | 33.25 | 31.00 | 31.62 | 00:00:00 | 2001-02-01 | 342,800 | 31.87 | 32.25 | 30.50 | 31.31 | 00:00:00 | 2001-02-02 | 794,100 | 31.25 | 31.25 | 29.50 | 30.00 | 00:00:00 | 2001-02-05 | 1,110,200 | 30.12 | 30.62 | 29.06 | 30.56 | 00:00:00 | 2001-02-06 | 1,126,400 | 29.00 | 30.62 | 27.25 | 30.12 | 00:00:00 | 2001-02-07 | 701,400 | 30.37 | 30.75 | 28.81 | 29.94 | 00:00:00 | 2001-02-08 | 783,100 | 30.12 | 30.37 | 29.00 | 29.44 | 00:00:00 | 2001-02-09 | 563,100 | 29.56 | 30.25 | 29.25 | 29.56 | 00:00:00 | 2001-02-12 | 511,300 | 29.56 | 30.62 | 29.56 | 30.06 | 00:00:00 | 2001-02-13 | 388,400 | 30.19 | 31.06 | 29.87 | 29.94 | 00:00:00 | 2001-02-14 | 507,500 | 30.50 | 30.50 | 28.06 | 28.75 | 00:00:00 | 2001-02-15 | 655,200 | 28.81 | 29.94 | 28.75 | 29.62 | 00:00:00 | 2001-02-16 | 441,600 | 29.12 | 29.50 | 28.50 | 29.12 | 00:00:00 | 2001-02-20 | 476,700 | 28.75 | 29.56 | 28.31 | 28.31 | 00:00:00 | 2001-02-21 | 499,500 | 28.31 | 28.94 | 26.25 | 26.31 | 00:00:00 | 2001-02-22 | 1,985,300 | 26.25 | 26.31 | 23.69 | 25.56 | 00:00:00 | 2001-02-23 | 3,353,300 | 21.69 | 23.94 | 21.00 | 23.81 | 00:00:00 | 2001-02-26 | 915,300 | 24.81 | 25.25 | 23.50 | 25.06 | 00:00:00 | 2001-02-27 | 1,379,800 | 24.94 | 25.25 | 23.75 | 23.75 | 00:00:00 | 2001-02-28 | 991,400 | 23.75 | 24.12 | 22.00 | 23.50 | 00:00:00 | 2001-03-01 | 751,100 | 23.12 | 24.56 | 22.31 | 24.37 | 00:00:00 | 2001-03-02 | 584,100 | 24.37 | 24.94 | 23.62 | 24.37 | 00:00:00 | 2001-03-05 | 285,000 | 24.72 | 25.50 | 23.69 | 24.12 | 00:00:00 | 2001-03-06 | 302,300 | 24.75 | 25.19 | 24.25 | 24.50 | 00:00:00 | 2001-03-07 | 338,600 | 24.73 | 25.50 | 24.00 | 24.75 | 00:00:00 | 2001-03-08 | 1,223,000 | 25.37 | 26.56 | 23.50 | 23.50 | 00:00:00 | 2001-03-09 | 1,040,600 | 23.44 | 23.87 | 22.25 | 22.62 | 00:00:00 | 2001-03-12 | 624,400 | 21.81 | 22.25 | 21.37 | 21.75 | 00:00:00 | 2001-03-13 | 928,000 | 21.75 | 22.00 | 20.62 | 21.00 | 00:00:00 | 2001-03-14 | 1,000,200 | 20.37 | 21.00 | 19.25 | 19.44 | 00:00:00 | 2001-03-15 | 1,190,300 | 20.19 | 20.50 | 17.75 | 18.50 | 00:00:00 | 2001-03-16 | 737,300 | 18.53 | 19.12 | 17.94 | 18.06 | 00:00:00 | 2001-03-19 | 2,225,300 | 17.56 | 17.62 | 15.75 | 16.94 | 00:00:00 | 2001-03-20 | 562,200 | 17.50 | 18.50 | 16.50 | 16.62 | 00:00:00 | 2001-03-21 | 1,343,900 | 16.31 | 16.50 | 14.13 | 14.25 | 00:00:00 | 2001-03-22 | 1,594,100 | 14.13 | 14.19 | 12.19 | 13.44 | 00:00:00 | 2001-03-23 | 1,264,800 | 13.52 | 14.13 | 11.94 | 13.38 | 00:00:00 | 2001-03-26 | 502,000 | 13.75 | 14.00 | 13.56 | 13.69 | 00:00:00 | 2001-03-27 | 640,600 | 13.56 | 13.94 | 13.31 | 13.75 | 00:00:00 | 2001-03-28 | 427,200 | 13.72 | 13.75 | 13.38 | 13.50 | 00:00:00 | 2001-03-29 | 311,400 | 13.38 | 13.81 | 12.44 | 12.56 | 00:00:00 | 2001-03-30 | 1,202,800 | 12.88 | 12.88 | 11.56 | 12.44 | 00:00:00 | 2001-04-02 | 719,400 | 13.81 | 13.88 | 11.25 | 11.75 | 00:00:00 | 2001-04-03 | 4,372,300 | 8.63 | 9.00 | 6.56 | 7.56 | 00:00:00 | 2001-04-04 | 3,118,300 | 7.94 | 8.00 | 6.13 | 6.91 | 00:00:00 | 2001-04-05 | 2,301,600 | 7.13 | 7.88 | 7.06 | 7.69 | 00:00:00 | 2001-04-06 | 910,300 | 7.72 | 8.00 | 7.06 | 7.75 | 00:00:00 | 2001-04-09 | 531,400 | 7.93 | 7.93 | 7.21 | 7.61 | 00:00:00 | 2001-04-10 | 2,151,100 | 8.01 | 9.46 | 7.91 | 9.01 | 00:00:00 | 2001-04-11 | 1,385,700 | 9.42 | 10.93 | 9.42 | 9.77 | 00:00:00 | 2001-04-12 | 1,026,700 | 9.82 | 10.28 | 8.90 | 10.06 | 00:00:00 | 2001-04-16 | 1,481,700 | 9.76 | 9.96 | 8.57 | 9.01 | 00:00:00 | 2001-04-17 | 833,200 | 8.47 | 9.28 | 8.26 | 8.95 | 00:00:00 | 2001-04-18 | 1,074,900 | 9.23 | 10.20 | 9.05 | 9.93 | 00:00:00 | 2001-04-19 | 877,700 | 9.86 | 9.98 | 9.62 | 9.80 | 00:00:00 | 2001-04-20 | 1,262,600 | 9.97 | 10.14 | 9.79 | 10.10 | 00:00:00 | 2001-04-23 | 414,500 | 10.19 | 10.19 | 9.40 | 9.93 | 00:00:00 | 2001-04-24 | 397,300 | 9.93 | 9.96 | 9.50 | 9.50 | 00:00:00 | 2001-04-25 | 363,000 | 9.56 | 9.82 | 9.44 | 9.77 | 00:00:00 | 2001-04-26 | 1,185,000 | 9.81 | 10.00 | 9.62 | 9.73 | 00:00:00 | 2001-04-27 | 194,800 | 9.77 | 9.99 | 9.50 | 9.86 | 00:00:00 | 2001-04-30 | 755,900 | 9.99 | 10.48 | 9.90 | 10.31 | 00:00:00 | 2001-05-01 | 1,113,800 | 10.37 | 11.90 | 10.36 | 11.69 | 00:00:00 | 2001-05-02 | 1,271,800 | 12.20 | 13.64 | 12.15 | 13.24 | 00:00:00 | 2001-05-03 | 656,000 | 12.99 | 13.10 | 12.42 | 12.64 | 00:00:00 | 2001-05-04 | 625,400 | 12.60 | 12.60 | 11.99 | 12.14 | 00:00:00 | 2001-05-07 | 949,000 | 13.30 | 13.45 | 12.60 | 12.91 | 00:00:00 | 2001-05-08 | 1,059,800 | 13.30 | 13.40 | 12.67 | 12.89 | 00:00:00 | 2001-05-09 | 1,144,100 | 12.60 | 13.32 | 12.35 | 12.98 | 00:00:00 | 2001-05-10 | 1,458,800 | 13.65 | 13.95 | 12.80 | 12.95 | 00:00:00 | 2001-05-11 | 414,200 | 13.28 | 13.29 | 12.50 | 12.67 | 00:00:00 | 2001-05-14 | 531,500 | 13.00 | 13.16 | 12.55 | 13.10 | 00:00:00 | 2001-05-15 | 1,190,400 | 13.09 | 14.10 | 13.08 | 13.80 | 00:00:00 | 2001-05-16 | 1,987,200 | 13.92 | 16.88 | 13.80 | 16.47 | 00:00:00 | 2001-05-17 | 2,345,000 | 16.64 | 19.15 | 16.64 | 18.34 | 00:00:00 | 2001-05-18 | 1,969,500 | 18.18 | 18.18 | 15.21 | 15.45 | 00:00:00 | 2001-05-21 | 1,355,300 | 14.81 | 15.18 | 14.80 | 15.09 | 00:00:00 | 2001-05-22 | 800,000 | 14.89 | 15.69 | 14.80 | 15.20 | 00:00:00 | 2001-05-23 | 1,032,800 | 15.00 | 15.10 | 14.50 | 14.82 | 00:00:00 | 2001-05-24 | 834,100 | 14.78 | 14.99 | 14.42 | 14.92 | 00:00:00 | 2001-05-25 | 397,600 | 14.94 | 15.69 | 14.94 | 15.27 | 00:00:00 | 2001-05-29 | 522,100 | 15.28 | 15.32 | 14.73 | 14.92 | 00:00:00 | 2001-05-30 | 854,700 | 14.75 | 14.90 | 13.65 | 13.73 | 00:00:00 | 2001-05-31 | 620,200 | 13.78 | 13.87 | 13.27 | 13.73 | 00:00:00 | 2001-06-01 | 321,200 | 13.91 | 13.91 | 13.25 | 13.50 | 00:00:00 | 2001-06-04 | 240,500 | 13.47 | 13.49 | 13.28 | 13.36 | 00:00:00 | 2001-06-05 | 462,900 | 13.46 | 14.40 | 13.41 | 13.90 | 00:00:00 | 2001-06-06 | 219,800 | 14.51 | 14.51 | 13.50 | 13.52 | 00:00:00 | 2001-06-07 | 186,800 | 13.51 | 13.87 | 13.45 | 13.85 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|