|
 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 | | 2016-02-09 | 36,680,600 | 3.34 | 3.40 | 3.31 | 3.35 | 00:00:00 | | 2016-02-10 | 37,083,700 | 3.39 | 3.45 | 3.36 | 3.40 | 00:00:00 | | 2016-02-16 | 35,472,200 | 3.49 | 3.50 | 3.42 | 3.49 | 00:00:00 | | 2016-02-19 | 38,437,500 | 3.55 | 3.65 | 3.54 | 3.62 | 00:00:00 | | 2016-02-23 | 36,093,600 | 3.67 | 3.70 | 3.60 | 3.61 | 00:00:00 | | 2016-02-24 | 41,069,500 | 3.57 | 3.64 | 3.54 | 3.60 | 00:00:00 | | 2016-03-07 | 50,987,900 | 3.88 | 3.97 | 3.87 | 3.90 | 00:00:00 | | 2016-03-10 | 47,147,500 | 3.96 | 3.97 | 3.83 | 3.88 | 00:00:00 | | 2016-03-11 | 53,603,600 | 3.90 | 3.93 | 3.88 | 3.91 | 00:00:00 | | 2016-03-15 | 21,252,500 | 3.89 | 3.92 | 3.86 | 3.90 | 00:00:00 | | 2016-03-16 | 29,691,400 | 3.87 | 3.95 | 3.87 | 3.95 | 00:00:00 | | 2016-03-22 | 33,102,400 | 3.89 | 3.93 | 3.88 | 3.92 | 00:00:00 | | 2016-03-23 | 26,493,300 | 3.92 | 3.92 | 3.85 | 3.86 | 00:00:00 | | 2016-03-28 | 16,803,100 | 3.88 | 3.94 | 3.87 | 3.91 | 00:00:00 | | 2016-03-29 | 22,551,900 | 3.91 | 3.95 | 3.90 | 3.94 | 00:00:00 | | 2016-03-30 | 28,490,800 | 3.94 | 3.96 | 3.91 | 3.96 | 00:00:00 | | 2016-03-31 | 24,555,800 | 3.95 | 3.97 | 3.93 | 3.95 | 00:00:00 | | 2016-04-01 | 56,991,200 | 3.95 | 4.00 | 3.93 | 3.96 | 00:00:00 | | 2016-04-07 | 75,954,900 | 3.93 | 3.94 | 3.79 | 3.82 | 00:00:00 | | 2016-04-08 | 56,270,400 | 3.85 | 3.87 | 3.79 | 3.85 | 00:00:00 | | 2016-04-11 | 60,984,000 | 3.83 | 3.87 | 3.81 | 3.81 | 00:00:00 | | 2016-04-14 | 37,859,300 | 3.91 | 3.94 | 3.88 | 3.89 | 00:00:00 | | 2016-04-15 | 26,287,500 | 3.92 | 3.93 | 3.88 | 3.90 | 00:00:00 | | 2016-04-18 | 61,664,700 | 3.89 | 3.93 | 3.82 | 3.85 | 00:00:00 | | 2016-04-20 | 33,861,400 | 3.93 | 3.97 | 3.92 | 3.93 | 00:00:00 | | 2016-04-21 | 40,352,200 | 3.95 | 3.97 | 3.92 | 3.94 | 00:00:00 | | 2016-04-29 | 39,226,500 | 3.91 | 3.96 | 3.89 | 3.95 | 00:00:00 | | 2016-05-02 | 29,049,200 | 3.97 | 3.99 | 3.93 | 3.97 | 00:00:00 | | 2016-05-03 | 34,182,900 | 3.97 | 3.99 | 3.92 | 3.95 | 00:00:00 | | 2016-05-04 | 45,230,500 | 3.94 | 3.95 | 3.87 | 3.88 | 00:00:00 | | 2016-05-09 | 21,671,400 | 3.92 | 3.95 | 3.91 | 3.93 | 00:00:00 | | 2016-05-12 | 23,907,000 | 3.94 | 3.95 | 3.90 | 3.91 | 00:00:00 | | 2016-05-13 | 23,655,200 | 3.91 | 3.95 | 3.89 | 3.89 | 00:00:00 | | 2016-05-17 | 29,081,200 | 3.91 | 3.93 | 3.88 | 3.89 | 00:00:00 | | 2016-05-18 | 19,237,400 | 3.89 | 3.90 | 3.85 | 3.89 | 00:00:00 | | 2016-05-19 | 31,037,700 | 3.87 | 3.92 | 3.86 | 3.91 | 00:00:00 | | 2016-05-20 | 40,996,900 | 3.91 | 3.95 | 3.90 | 3.94 | 00:00:00 | | 2016-05-24 | 35,125,700 | 3.91 | 3.98 | 3.91 | 3.96 | 00:00:00 | | 2016-05-25 | 37,282,200 | 3.95 | 4.00 | 3.95 | 4.00 | 00:00:00 | | 2016-05-26 | 24,766,600 | 4.00 | 4.02 | 3.96 | 3.98 | 00:00:00 | | 2016-05-27 | 22,310,900 | 3.98 | 4.00 | 3.95 | 3.96 | 00:00:00 | | 2016-05-31 | 34,659,500 | 3.96 | 4.02 | 3.96 | 4.02 | 00:00:00 | | 2016-06-01 | 40,330,100 | 4.00 | 4.02 | 3.97 | 4.02 | 00:00:00 | | 2016-06-02 | 17,619,100 | 4.01 | 4.04 | 3.99 | 4.01 | 00:00:00 | | 2016-06-03 | 27,934,700 | 4.01 | 4.02 | 3.97 | 4.00 | 00:00:00 | | 2016-06-09 | 22,326,900 | 3.97 | 3.99 | 3.95 | 3.99 | 00:00:00 | | 2016-06-10 | 41,709,400 | 3.96 | 3.98 | 3.92 | 3.92 | 00:00:00 | | 2016-06-14 | 34,913,700 | 3.90 | 3.94 | 3.88 | 3.91 | 00:00:00 | | 2016-06-15 | 56,466,700 | 3.91 | 3.96 | 3.90 | 3.91 | 00:00:00 | | 2016-06-16 | 52,422,900 | 3.90 | 3.95 | 3.87 | 3.94 | 00:00:00 | | 2016-06-17 | 56,236,900 | 3.95 | 3.97 | 3.91 | 3.92 | 00:00:00 | | 2016-06-27 | 93,595,300 | 3.85 | 3.87 | 3.74 | 3.76 | 00:00:00 | | 2016-07-01 | 55,400,100 | 3.95 | 4.01 | 3.94 | 3.97 | 00:00:00 | | 2016-07-06 | 59,309,900 | 3.93 | 4.00 | 3.92 | 3.99 | 00:00:00 | | 2016-07-07 | 86,288,600 | 4.00 | 4.06 | 3.99 | 4.03 | 00:00:00 | | 2016-07-08 | 68,780,000 | 4.05 | 4.13 | 4.04 | 4.12 | 00:00:00 | | 2016-07-12 | 60,020,600 | 4.14 | 4.17 | 4.09 | 4.10 | 00:00:00 | | 2016-07-13 | 49,650,300 | 4.10 | 4.12 | 4.07 | 4.09 | 00:00:00 | | 2016-07-14 | 45,732,300 | 4.11 | 4.16 | 4.10 | 4.14 | 00:00:00 | | 2016-07-15 | 40,998,100 | 4.16 | 4.16 | 4.12 | 4.16 | 00:00:00 | | 2016-07-19 | 51,662,200 | 4.16 | 4.19 | 4.14 | 4.17 | 00:00:00 | | 2016-07-20 | 42,928,500 | 4.17 | 4.20 | 4.14 | 4.18 | 00:00:00 | | 2016-07-21 | 39,687,600 | 4.17 | 4.20 | 4.16 | 4.16 | 00:00:00 | | 2016-07-22 | 31,964,300 | 4.17 | 4.22 | 4.15 | 4.21 | 00:00:00 | | 2016-07-26 | 136,257,200 | 4.28 | 4.41 | 4.20 | 4.35 | 00:00:00 | | 2016-07-29 | 50,059,100 | 4.34 | 4.44 | 4.34 | 4.39 | 00:00:00 | | 2016-08-04 | 68,725,700 | 4.23 | 4.28 | 4.20 | 4.23 | 00:00:00 | | 2016-08-05 | 87,020,300 | 4.25 | 4.29 | 4.22 | 4.24 | 00:00:00 | | 2016-08-09 | 46,235,500 | 4.23 | 4.24 | 4.18 | 4.19 | 00:00:00 | | 2016-08-10 | 23,944,200 | 4.19 | 4.23 | 4.18 | 4.21 | 00:00:00 | | 2016-08-11 | 24,997,700 | 4.22 | 4.28 | 4.21 | 4.23 | 00:00:00 | | 2016-08-12 | 17,487,600 | 4.22 | 4.25 | 4.20 | 4.21 | 00:00:00 | | 2016-08-15 | 35,698,500 | 4.22 | 4.26 | 4.21 | 4.24 | 00:00:00 | | 2016-08-17 | 48,080,700 | 4.21 | 4.24 | 4.19 | 4.24 | 00:00:00 | | 2016-08-18 | 52,272,000 | 4.24 | 4.25 | 4.17 | 4.19 | 00:00:00 | | 2016-08-19 | 39,228,400 | 4.17 | 4.20 | 4.15 | 4.19 | 00:00:00 | | 2016-08-22 | 53,136,500 | 4.17 | 4.20 | 4.15 | 4.17 | 00:00:00 | | 2016-08-23 | 58,709,900 | 4.19 | 4.22 | 4.17 | 4.19 | 00:00:00 | | 2016-08-24 | 49,701,900 | 4.20 | 4.21 | 4.12 | 4.14 | 00:00:00 | | 2016-09-06 | 64,735,700 | 4.17 | 4.18 | 4.14 | 4.16 | 00:00:00 | | 2016-09-07 | 59,770,800 | 4.16 | 4.19 | 4.15 | 4.18 | 00:00:00 | | 2016-09-08 | 44,793,200 | 4.17 | 4.21 | 4.15 | 4.20 | 00:00:00 | | 2016-09-09 | 54,857,500 | 4.19 | 4.20 | 4.10 | 4.10 | 00:00:00 | | 2016-09-12 | 47,681,500 | 4.09 | 4.16 | 4.07 | 4.14 | 00:00:00 | | 2016-09-26 | 44,561,600 | 4.18 | 4.19 | 4.15 | 4.17 | 00:00:00 | | 2016-09-27 | 22,006,600 | 4.16 | 4.19 | 4.15 | 4.16 | 00:00:00 | | 2016-09-28 | 45,446,700 | 4.16 | 4.18 | 4.15 | 4.17 | 00:00:00 | | 2016-09-29 | 46,108,000 | 4.16 | 4.20 | 4.14 | 4.14 | 00:00:00 | | 2016-09-30 | 37,823,700 | 4.17 | 4.19 | 4.15 | 4.17 | 00:00:00 | | 2016-10-06 | 31,682,500 | 4.16 | 4.17 | 4.14 | 4.16 | 00:00:00 | | 2016-10-07 | 40,648,800 | 4.17 | 4.17 | 4.12 | 4.16 | 00:00:00 | | 2016-10-13 | 42,998,300 | 4.09 | 4.11 | 4.05 | 4.10 | 00:00:00 | | 2016-10-14 | 45,328,800 | 4.11 | 4.14 | 4.10 | 4.11 | 00:00:00 | | 2016-10-17 | 52,435,600 | 4.11 | 4.13 | 4.08 | 4.11 | 00:00:00 | | 2016-10-18 | 33,186,100 | 4.12 | 4.14 | 4.10 | 4.10 | 00:00:00 | | 2016-10-19 | 34,348,400 | 4.10 | 4.15 | 4.10 | 4.14 | 00:00:00 | | 2016-10-20 | 45,989,500 | 4.14 | 4.16 | 4.12 | 4.13 | 00:00:00 | | 2016-10-21 | 26,220,000 | 4.13 | 4.15 | 4.11 | 4.15 | 00:00:00 | | 2016-10-25 | 36,823,000 | 4.16 | 4.19 | 4.15 | 4.19 | 00:00:00 | | 2016-10-26 | 64,166,900 | 4.19 | 4.25 | 4.17 | 4.24 | 00:00:00 | | 2016-10-31 | 51,341,900 | 4.11 | 4.17 | 4.10 | 4.17 | 00:00:00 | | 2016-11-01 | 52,565,100 | 4.18 | 4.19 | 4.14 | 4.16 | 00:00:00 | | 2016-11-10 | 63,614,600 | 4.30 | 4.37 | 4.28 | 4.31 | 00:00:00 | | 2016-11-11 | 47,152,800 | 4.28 | 4.38 | 4.27 | 4.36 | 00:00:00 | | 2016-11-17 | 21,795,000 | 4.51 | 4.59 | 4.50 | 4.58 | 00:00:00 | | 2016-11-21 | 29,140,100 | 4.56 | 4.59 | 4.55 | 4.57 | 00:00:00 | | 2016-11-29 | 36,463,000 | 4.56 | 4.63 | 4.55 | 4.61 | 00:00:00 | | 2016-11-30 | 30,741,600 | 4.62 | 4.65 | 4.56 | 4.57 | 00:00:00 | | 2016-12-07 | 31,741,600 | 4.40 | 4.55 | 4.38 | 4.50 | 00:00:00 | | 2016-12-08 | 23,174,600 | 4.51 | 4.57 | 4.48 | 4.54 | 00:00:00 | | 2016-12-09 | 24,416,600 | 4.57 | 4.58 | 4.52 | 4.54 | 00:00:00 | | 2016-12-13 | 31,520,900 | 4.47 | 4.54 | 4.47 | 4.54 | 00:00:00 | | 2016-12-14 | 28,331,000 | 4.51 | 4.59 | 4.49 | 4.51 | 00:00:00 | | 2016-12-15 | 26,218,900 | 4.52 | 4.55 | 4.48 | 4.49 | 00:00:00 | | 2016-12-16 | 30,931,300 | 4.51 | 4.54 | 4.48 | 4.52 | 00:00:00 | | 2016-12-20 | 17,058,400 | 4.52 | 4.56 | 4.52 | 4.53 | 00:00:00 | | 2016-12-21 | 15,022,700 | 4.54 | 4.57 | 4.52 | 4.53 | 00:00:00 | | 2016-12-22 | 11,431,500 | 4.52 | 4.55 | 4.50 | 4.51 | 00:00:00 | | 2017-01-10 | 20,547,500 | 4.60 | 4.67 | 4.57 | 4.63 | 00:00:00 | | 2017-01-11 | 32,460,400 | 4.62 | 4.63 | 4.55 | 4.59 | 00:00:00 | | 2017-02-01 | 28,206,300 | 4.74 | 4.78 | 4.72 | 4.77 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
