|
 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 | | 2015-01-16 | 26,825,600 | 3.52 | 3.55 | 3.49 | 3.53 | 00:00:00 | | 2015-01-21 | 37,755,600 | 3.48 | 3.57 | 3.47 | 3.57 | 00:00:00 | | 2015-01-22 | 31,887,400 | 3.58 | 3.61 | 3.52 | 3.61 | 00:00:00 | | 2015-01-26 | 37,018,300 | 3.57 | 3.66 | 3.56 | 3.66 | 00:00:00 | | 2015-02-03 | 40,240,200 | 3.62 | 3.66 | 3.59 | 3.64 | 00:00:00 | | 2015-02-04 | 28,711,300 | 3.63 | 3.65 | 3.59 | 3.61 | 00:00:00 | | 2015-02-05 | 60,470,100 | 3.65 | 3.70 | 3.61 | 3.69 | 00:00:00 | | 2015-02-06 | 61,741,300 | 3.70 | 3.77 | 3.67 | 3.72 | 00:00:00 | | 2015-02-09 | 35,827,200 | 3.70 | 3.73 | 3.67 | 3.71 | 00:00:00 | | 2015-02-10 | 32,970,900 | 3.71 | 3.77 | 3.70 | 3.75 | 00:00:00 | | 2015-02-11 | 45,975,100 | 3.76 | 3.82 | 3.75 | 3.81 | 00:00:00 | | 2015-02-17 | 26,945,700 | 3.82 | 3.90 | 3.81 | 3.89 | 00:00:00 | | 2015-02-23 | 21,201,800 | 3.85 | 3.86 | 3.81 | 3.83 | 00:00:00 | | 2015-03-03 | 61,179,800 | 3.96 | 4.04 | 3.95 | 4.00 | 00:00:00 | | 2015-03-04 | 32,738,900 | 4.01 | 4.02 | 3.92 | 3.94 | 00:00:00 | | 2015-03-12 | 24,134,100 | 3.90 | 3.94 | 3.90 | 3.93 | 00:00:00 | | 2015-03-13 | 37,785,700 | 3.91 | 3.92 | 3.85 | 3.91 | 00:00:00 | | 2015-03-26 | 25,425,300 | 3.82 | 3.87 | 3.81 | 3.86 | 00:00:00 | | 2015-03-27 | 14,457,600 | 3.84 | 3.88 | 3.83 | 3.85 | 00:00:00 | | 2015-04-06 | 30,176,200 | 3.90 | 3.95 | 3.90 | 3.91 | 00:00:00 | | 2015-04-07 | 21,639,000 | 3.91 | 3.94 | 3.90 | 3.91 | 00:00:00 | | 2015-04-08 | 33,921,400 | 3.91 | 3.92 | 3.87 | 3.90 | 00:00:00 | | 2015-04-21 | 24,546,700 | 3.93 | 3.96 | 3.92 | 3.94 | 00:00:00 | | 2015-04-22 | 20,984,100 | 3.93 | 3.94 | 3.89 | 3.94 | 00:00:00 | | 2015-04-28 | 54,730,500 | 3.90 | 3.95 | 3.85 | 3.95 | 00:00:00 | | 2015-04-29 | 39,782,600 | 3.93 | 4.00 | 3.90 | 3.98 | 00:00:00 | | 2015-05-05 | 21,606,300 | 3.88 | 3.90 | 3.83 | 3.84 | 00:00:00 | | 2015-05-06 | 19,953,800 | 3.85 | 3.86 | 3.81 | 3.83 | 00:00:00 | | 2015-05-14 | 11,010,100 | 3.88 | 3.90 | 3.87 | 3.89 | 00:00:00 | | 2015-05-15 | 17,345,300 | 3.90 | 3.91 | 3.89 | 3.91 | 00:00:00 | | 2015-05-27 | 18,848,600 | 3.87 | 3.92 | 3.87 | 3.90 | 00:00:00 | | 2015-05-28 | 38,256,800 | 3.88 | 3.89 | 3.79 | 3.80 | 00:00:00 | | 2015-06-01 | 24,662,600 | 3.85 | 3.88 | 3.84 | 3.88 | 00:00:00 | | 2015-06-04 | 13,388,600 | 3.89 | 3.93 | 3.89 | 3.90 | 00:00:00 | | 2015-06-05 | 19,268,500 | 3.90 | 3.92 | 3.88 | 3.88 | 00:00:00 | | 2015-06-09 | 30,322,300 | 3.81 | 3.83 | 3.73 | 3.78 | 00:00:00 | | 2015-06-10 | 26,117,300 | 3.79 | 3.85 | 3.78 | 3.83 | 00:00:00 | | 2015-06-18 | 47,361,000 | 3.77 | 3.88 | 3.77 | 3.87 | 00:00:00 | | 2015-06-19 | 33,691,800 | 3.86 | 3.88 | 3.85 | 3.87 | 00:00:00 | | 2015-06-29 | 31,829,600 | 3.82 | 3.82 | 3.71 | 3.71 | 00:00:00 | | 2015-06-30 | 31,210,000 | 3.73 | 3.75 | 3.70 | 3.73 | 00:00:00 | | 2015-07-01 | 29,268,300 | 3.76 | 3.76 | 3.73 | 3.75 | 00:00:00 | | 2015-07-09 | 33,375,300 | 3.66 | 3.73 | 3.66 | 3.71 | 00:00:00 | | 2015-07-10 | 19,621,800 | 3.72 | 3.75 | 3.70 | 3.73 | 00:00:00 | | 2015-07-13 | 21,360,800 | 3.75 | 3.83 | 3.74 | 3.82 | 00:00:00 | | 2015-07-22 | 20,986,400 | 3.83 | 3.86 | 3.82 | 3.85 | 00:00:00 | | 2015-07-23 | 57,495,000 | 3.86 | 3.89 | 3.85 | 3.89 | 00:00:00 | | 2015-07-27 | 56,610,900 | 3.86 | 3.90 | 3.78 | 3.84 | 00:00:00 | | 2015-07-28 | 85,011,000 | 3.93 | 3.97 | 3.86 | 3.96 | 00:00:00 | | 2015-08-04 | 27,959,300 | 3.99 | 4.00 | 3.95 | 3.95 | 00:00:00 | | 2015-08-05 | 31,614,300 | 3.96 | 3.99 | 3.92 | 3.92 | 00:00:00 | | 2015-08-06 | 42,312,200 | 3.93 | 3.94 | 3.87 | 3.91 | 00:00:00 | | 2015-08-07 | 19,328,900 | 3.92 | 3.95 | 3.88 | 3.94 | 00:00:00 | | 2015-08-11 | 24,533,100 | 3.93 | 3.96 | 3.88 | 3.90 | 00:00:00 | | 2015-08-12 | 43,567,300 | 3.87 | 4.00 | 3.87 | 3.96 | 00:00:00 | | 2015-08-13 | 21,234,000 | 3.97 | 3.99 | 3.96 | 3.99 | 00:00:00 | | 2015-08-14 | 27,714,000 | 3.99 | 4.01 | 3.91 | 3.94 | 00:00:00 | | 2015-08-17 | 13,909,000 | 3.92 | 3.95 | 3.90 | 3.95 | 00:00:00 | | 2015-08-18 | 16,891,000 | 3.95 | 3.96 | 3.91 | 3.94 | 00:00:00 | | 2015-08-19 | 19,951,800 | 3.92 | 3.93 | 3.88 | 3.90 | 00:00:00 | | 2015-08-20 | 34,357,000 | 3.88 | 3.89 | 3.79 | 3.80 | 00:00:00 | | 2015-08-21 | 40,901,900 | 3.75 | 3.80 | 3.71 | 3.72 | 00:00:00 | | 2015-08-27 | 28,306,500 | 3.75 | 3.83 | 3.72 | 3.79 | 00:00:00 | | 2015-08-28 | 21,587,900 | 3.78 | 3.87 | 3.77 | 3.83 | 00:00:00 | | 2015-09-01 | 43,184,300 | 3.77 | 3.80 | 3.73 | 3.76 | 00:00:00 | | 2015-09-02 | 27,916,100 | 3.79 | 3.84 | 3.76 | 3.82 | 00:00:00 | | 2015-09-15 | 15,553,000 | 3.84 | 3.86 | 3.82 | 3.86 | 00:00:00 | | 2015-09-16 | 20,070,000 | 3.85 | 3.88 | 3.85 | 3.87 | 00:00:00 | | 2015-09-17 | 21,747,300 | 3.87 | 3.91 | 3.86 | 3.86 | 00:00:00 | | 2015-09-18 | 39,659,700 | 3.85 | 3.88 | 3.79 | 3.82 | 00:00:00 | | 2015-09-21 | 21,060,100 | 3.83 | 3.88 | 3.81 | 3.85 | 00:00:00 | | 2015-09-22 | 17,151,400 | 3.82 | 3.85 | 3.81 | 3.85 | 00:00:00 | | 2015-09-28 | 36,430,500 | 3.79 | 3.79 | 3.70 | 3.72 | 00:00:00 | | 2015-09-29 | 26,382,900 | 3.72 | 3.74 | 3.65 | 3.65 | 00:00:00 | | 2015-09-30 | 24,400,700 | 3.69 | 3.76 | 3.68 | 3.74 | 00:00:00 | | 2015-10-01 | 28,202,400 | 3.76 | 3.82 | 3.75 | 3.79 | 00:00:00 | | 2015-10-02 | 29,402,800 | 3.77 | 3.83 | 3.69 | 3.83 | 00:00:00 | | 2015-10-12 | 22,120,600 | 3.85 | 3.94 | 3.85 | 3.92 | 00:00:00 | | 2015-10-13 | 14,501,500 | 3.91 | 3.94 | 3.90 | 3.91 | 00:00:00 | | 2015-10-14 | 31,167,800 | 3.92 | 3.94 | 3.88 | 3.93 | 00:00:00 | | 2015-10-27 | 28,863,900 | 4.09 | 4.10 | 4.03 | 4.08 | 00:00:00 | | 2015-10-28 | 40,670,400 | 4.09 | 4.15 | 4.07 | 4.11 | 00:00:00 | | 2015-10-29 | 30,573,000 | 4.11 | 4.18 | 4.10 | 4.13 | 00:00:00 | | 2015-10-30 | 33,265,700 | 4.14 | 4.15 | 4.08 | 4.08 | 00:00:00 | | 2015-11-04 | 28,664,100 | 4.14 | 4.17 | 4.09 | 4.16 | 00:00:00 | | 2015-11-10 | 26,122,500 | 4.11 | 4.15 | 4.07 | 4.14 | 00:00:00 | | 2015-11-11 | 31,644,900 | 4.15 | 4.19 | 4.12 | 4.13 | 00:00:00 | | 2015-11-12 | 47,036,600 | 4.13 | 4.15 | 4.07 | 4.11 | 00:00:00 | | 2015-11-13 | 20,157,500 | 4.10 | 4.12 | 4.07 | 4.08 | 00:00:00 | | 2015-11-16 | 19,878,200 | 4.08 | 4.11 | 4.02 | 4.10 | 00:00:00 | | 2015-11-17 | 21,823,300 | 4.08 | 4.12 | 4.07 | 4.08 | 00:00:00 | | 2015-11-18 | 18,858,800 | 4.08 | 4.16 | 4.08 | 4.14 | 00:00:00 | | 2015-11-19 | 20,162,600 | 4.14 | 4.16 | 4.12 | 4.15 | 00:00:00 | | 2015-11-20 | 25,168,800 | 4.16 | 4.19 | 4.14 | 4.19 | 00:00:00 | | 2015-11-23 | 18,765,500 | 4.17 | 4.20 | 4.13 | 4.14 | 00:00:00 | | 2015-11-24 | 16,153,100 | 4.14 | 4.14 | 4.09 | 4.11 | 00:00:00 | | 2015-11-25 | 11,203,600 | 4.11 | 4.13 | 4.10 | 4.12 | 00:00:00 | | 2015-11-27 | 8,250,600 | 4.11 | 4.14 | 4.10 | 4.14 | 00:00:00 | | 2015-11-30 | 22,295,000 | 4.13 | 4.14 | 4.09 | 4.11 | 00:00:00 | | 2015-12-01 | 23,323,900 | 4.12 | 4.17 | 4.12 | 4.16 | 00:00:00 | | 2015-12-02 | 18,697,900 | 4.17 | 4.18 | 4.11 | 4.11 | 00:00:00 | | 2015-12-21 | 17,195,500 | 4.00 | 4.01 | 3.97 | 4.00 | 00:00:00 | | 2015-12-22 | 18,298,100 | 4.01 | 4.05 | 3.99 | 4.02 | 00:00:00 | | 2015-12-23 | 26,360,600 | 4.04 | 4.09 | 4.03 | 4.07 | 00:00:00 | | 2015-12-24 | 17,862,400 | 4.09 | 4.12 | 4.08 | 4.09 | 00:00:00 | | 2016-01-04 | 32,750,900 | 4.03 | 4.04 | 3.93 | 3.95 | 00:00:00 | | 2016-01-05 | 34,915,500 | 3.97 | 3.99 | 3.90 | 3.91 | 00:00:00 | | 2016-01-06 | 32,556,600 | 3.90 | 3.94 | 3.86 | 3.89 | 00:00:00 | | 2016-01-12 | 28,866,800 | 3.85 | 3.86 | 3.76 | 3.79 | 00:00:00 | | 2016-01-13 | 33,561,400 | 3.80 | 3.82 | 3.67 | 3.71 | 00:00:00 | | 2016-01-20 | 54,389,700 | 3.60 | 3.63 | 3.45 | 3.60 | 00:00:00 | | 2016-01-21 | 48,617,700 | 3.61 | 3.72 | 3.58 | 3.66 | 00:00:00 | | 2016-01-22 | 23,075,900 | 3.72 | 3.77 | 3.71 | 3.73 | 00:00:00 | | 2016-01-25 | 32,358,800 | 3.72 | 3.73 | 3.64 | 3.65 | 00:00:00 | | 2016-02-01 | 35,406,100 | 3.69 | 3.74 | 3.64 | 3.72 | 00:00:00 | | 2016-02-02 | 63,145,700 | 3.64 | 3.67 | 3.56 | 3.57 | 00:00:00 | | 2016-02-03 | 56,171,900 | 3.59 | 3.60 | 3.47 | 3.50 | 00:00:00 | | 2016-02-04 | 31,772,900 | 3.49 | 3.56 | 3.47 | 3.51 | 00:00:00 | | 2016-02-05 | 51,822,600 | 3.51 | 3.52 | 3.40 | 3.42 | 00:00:00 | | 2016-02-08 | 47,574,400 | 3.36 | 3.39 | 3.29 | 3.36 | 00:00:00 | | 2016-02-09 | 36,680,600 | 3.34 | 3.40 | 3.31 | 3.35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
