|
 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 | | 2017-02-01 | 28,206,300 | 4.74 | 4.78 | 4.72 | 4.77 | 00:00:00 | | 2017-02-02 | 28,316,700 | 4.82 | 4.82 | 4.73 | 4.75 | 00:00:00 | | 2017-02-06 | 15,193,200 | 4.81 | 4.81 | 4.76 | 4.78 | 00:00:00 | | 2017-02-07 | 18,467,000 | 4.78 | 4.79 | 4.71 | 4.72 | 00:00:00 | | 2017-02-08 | 16,691,700 | 4.74 | 4.74 | 4.67 | 4.70 | 00:00:00 | | 2017-02-13 | 13,637,600 | 4.74 | 4.76 | 4.72 | 4.76 | 00:00:00 | | 2017-02-14 | 21,092,800 | 4.77 | 4.78 | 4.73 | 4.74 | 00:00:00 | | 2017-02-15 | 38,866,800 | 4.83 | 4.92 | 4.76 | 4.88 | 00:00:00 | | 2017-02-21 | 24,455,100 | 4.99 | 5.07 | 4.95 | 5.04 | 00:00:00 | | 2017-02-22 | 44,210,800 | 5.19 | 5.22 | 5.10 | 5.15 | 00:00:00 | | 2017-02-23 | 22,364,900 | 5.17 | 5.18 | 5.05 | 5.07 | 00:00:00 | | 2017-02-27 | 24,234,100 | 5.13 | 5.18 | 5.12 | 5.18 | 00:00:00 | | 2017-02-28 | 31,881,100 | 5.19 | 5.19 | 5.08 | 5.09 | 00:00:00 | | 2017-03-01 | 17,739,300 | 5.13 | 5.18 | 5.13 | 5.17 | 00:00:00 | | 2017-03-10 | 25,642,500 | 5.14 | 5.19 | 5.13 | 5.19 | 00:00:00 | | 2017-03-16 | 18,685,900 | 5.27 | 5.35 | 5.24 | 5.33 | 00:00:00 | | 2017-03-17 | 37,639,300 | 5.38 | 5.39 | 5.27 | 5.36 | 00:00:00 | | 2017-03-28 | 25,424,300 | 5.12 | 5.18 | 5.09 | 5.11 | 00:00:00 | | 2017-03-29 | 17,350,000 | 5.13 | 5.14 | 5.09 | 5.14 | 00:00:00 | | 2017-03-30 | 13,832,800 | 5.14 | 5.22 | 5.13 | 5.21 | 00:00:00 | | 2017-03-31 | 13,577,300 | 5.19 | 5.22 | 5.14 | 5.15 | 00:00:00 | | 2017-04-04 | 18,319,300 | 5.07 | 5.15 | 5.07 | 5.12 | 00:00:00 | | 2017-04-05 | 24,320,800 | 5.14 | 5.21 | 5.10 | 5.11 | 00:00:00 | | 2017-04-13 | 21,683,000 | 5.12 | 5.13 | 5.06 | 5.10 | 00:00:00 | | 2017-04-21 | 79,308,000 | 5.08 | 5.12 | 5.00 | 5.07 | 00:00:00 | | 2017-04-25 | 27,218,900 | 5.14 | 5.21 | 5.13 | 5.21 | 00:00:00 | | 2017-04-26 | 33,693,500 | 5.19 | 5.20 | 5.07 | 5.11 | 00:00:00 | | 2017-05-09 | 27,200,300 | 4.90 | 4.95 | 4.84 | 4.87 | 00:00:00 | | 2017-05-10 | 18,218,600 | 4.86 | 4.89 | 4.82 | 4.85 | 00:00:00 | | 2017-05-11 | 19,254,800 | 4.83 | 4.85 | 4.78 | 4.83 | 00:00:00 | | 2017-05-12 | 15,975,100 | 4.85 | 4.85 | 4.79 | 4.81 | 00:00:00 | | 2017-05-15 | 23,517,550 | 4.79 | 4.85 | 4.76 | 4.78 | 00:00:00 | | 2017-05-16 | 12,734,591 | 4.79 | 4.82 | 4.78 | 4.79 | 00:00:00 | | 2017-05-17 | 24,457,683 | 4.78 | 4.79 | 4.73 | 4.73 | 00:00:00 | | 2017-05-18 | 32,686,125 | 4.74 | 4.95 | 4.73 | 4.86 | 00:00:00 | | 2017-05-19 | 17,674,112 | 4.83 | 4.95 | 4.83 | 4.91 | 00:00:00 | | 2017-05-22 | 12,124,799 | 4.90 | 4.98 | 4.90 | 4.94 | 00:00:00 | | 2017-05-23 | 14,889,506 | 4.97 | 5.03 | 4.94 | 4.97 | 00:00:00 | | 2017-05-24 | 23,991,404 | 5.00 | 5.12 | 4.99 | 5.11 | 00:00:00 | | 2017-05-25 | 19,310,251 | 5.11 | 5.15 | 5.06 | 5.12 | 00:00:00 | | 2017-05-26 | 41,255,168 | 5.11 | 5.35 | 5.11 | 5.29 | 00:00:00 | | 2017-05-30 | 26,021,962 | 5.30 | 5.37 | 5.22 | 5.23 | 00:00:00 | | 2017-05-31 | 35,474,275 | 5.25 | 5.28 | 5.21 | 5.25 | 00:00:00 | | 2017-06-01 | 52,543,908 | 5.25 | 5.48 | 5.21 | 5.46 | 00:00:00 | | 2017-06-02 | 27,776,221 | 5.44 | 5.50 | 5.42 | 5.49 | 00:00:00 | | 2017-06-05 | 24,284,686 | 5.49 | 5.49 | 5.38 | 5.38 | 00:00:00 | | 2017-06-06 | 42,157,043 | 5.38 | 5.39 | 5.19 | 5.29 | 00:00:00 | | 2017-06-07 | 15,156,187 | 5.28 | 5.37 | 5.23 | 5.32 | 00:00:00 | | 2017-06-08 | 27,354,367 | 5.29 | 5.42 | 5.24 | 5.40 | 00:00:00 | | 2017-06-09 | 38,292,579 | 5.40 | 5.42 | 5.13 | 5.20 | 00:00:00 | | 2017-06-12 | 24,785,153 | 5.18 | 5.27 | 5.11 | 5.20 | 00:00:00 | | 2017-06-13 | 15,009,626 | 5.18 | 5.26 | 5.17 | 5.24 | 00:00:00 | | 2017-06-14 | 16,491,509 | 5.26 | 5.26 | 5.15 | 5.16 | 00:00:00 | | 2017-06-15 | 16,153,884 | 5.15 | 5.18 | 5.09 | 5.18 | 00:00:00 | | 2017-06-16 | 27,208,209 | 5.15 | 5.21 | 5.12 | 5.18 | 00:00:00 | | 2017-06-19 | 17,648,338 | 5.20 | 5.28 | 5.18 | 5.24 | 00:00:00 | | 2017-06-20 | 23,431,836 | 5.22 | 5.27 | 5.18 | 5.18 | 00:00:00 | | 2017-06-21 | 20,569,669 | 5.18 | 5.30 | 5.16 | 5.24 | 00:00:00 | | 2017-06-22 | 13,902,990 | 5.25 | 5.30 | 5.21 | 5.24 | 00:00:00 | | 2017-06-23 | 36,510,584 | 5.25 | 5.39 | 5.24 | 5.35 | 00:00:00 | | 2017-06-26 | 17,354,857 | 5.37 | 5.44 | 5.30 | 5.30 | 00:00:00 | | 2017-06-27 | 18,254,663 | 5.29 | 5.37 | 5.26 | 5.26 | 00:00:00 | | 2017-06-28 | 17,109,051 | 5.27 | 5.41 | 5.27 | 5.40 | 00:00:00 | | 2017-06-29 | 27,630,517 | 5.40 | 5.44 | 5.28 | 5.36 | 00:00:00 | | 2017-06-30 | 32,982,541 | 5.42 | 5.49 | 5.35 | 5.47 | 00:00:00 | | 2017-07-03 | 10,342,963 | 5.50 | 5.50 | 5.37 | 5.38 | 00:00:00 | | 2017-07-05 | 16,747,242 | 5.37 | 5.45 | 5.37 | 5.42 | 00:00:00 | | 2017-07-06 | 14,662,593 | 5.42 | 5.43 | 5.34 | 5.35 | 00:00:00 | | 2017-07-07 | 13,658,672 | 5.35 | 5.42 | 5.34 | 5.37 | 00:00:00 | | 2017-07-10 | 24,004,674 | 5.36 | 5.40 | 5.32 | 5.34 | 00:00:00 | | 2017-07-11 | 11,850,052 | 5.35 | 5.40 | 5.32 | 5.39 | 00:00:00 | | 2017-07-12 | 15,773,597 | 5.41 | 5.44 | 5.38 | 5.41 | 00:00:00 | | 2017-07-13 | 17,426,740 | 5.39 | 5.47 | 5.39 | 5.43 | 00:00:00 | | 2017-07-14 | 12,986,256 | 5.46 | 5.48 | 5.43 | 5.48 | 00:00:00 | | 2017-07-17 | 10,105,263 | 5.46 | 5.48 | 5.45 | 5.46 | 00:00:00 | | 2017-07-18 | 17,368,052 | 5.45 | 5.47 | 5.39 | 5.41 | 00:00:00 | | 2017-07-19 | 15,731,053 | 5.41 | 5.46 | 5.39 | 5.44 | 00:00:00 | | 2017-07-20 | 10,661,970 | 5.44 | 5.49 | 5.43 | 5.47 | 00:00:00 | | 2017-07-21 | 16,775,186 | 5.45 | 5.47 | 5.39 | 5.47 | 00:00:00 | | 2017-07-24 | 24,045,493 | 5.47 | 5.48 | 5.37 | 5.38 | 00:00:00 | | 2017-07-25 | 17,971,674 | 5.38 | 5.45 | 5.38 | 5.39 | 00:00:00 | | 2017-07-26 | 37,584,369 | 5.42 | 5.49 | 5.39 | 5.39 | 00:00:00 | | 2017-07-27 | 73,148,800 | 5.55 | 5.89 | 5.55 | 5.83 | 00:00:00 | | 2017-07-28 | 20,794,288 | 5.78 | 5.87 | 5.75 | 5.81 | 00:00:00 | | 2017-07-31 | 16,405,958 | 5.86 | 5.89 | 5.81 | 5.86 | 00:00:00 | | 2017-08-01 | 25,006,431 | 5.89 | 5.89 | 5.72 | 5.79 | 00:00:00 | | 2017-08-02 | 18,418,421 | 5.76 | 5.79 | 5.61 | 5.68 | 00:00:00 | | 2017-08-03 | 16,772,493 | 5.66 | 5.74 | 5.63 | 5.64 | 00:00:00 | | 2017-08-04 | 18,908,697 | 5.65 | 5.68 | 5.55 | 5.56 | 00:00:00 | | 2017-08-07 | 13,978,924 | 5.55 | 5.61 | 5.55 | 5.60 | 00:00:00 | | 2017-08-08 | 21,605,756 | 5.58 | 5.64 | 5.53 | 5.55 | 00:00:00 | | 2017-08-09 | 18,226,413 | 5.53 | 5.58 | 5.48 | 5.55 | 00:00:00 | | 2017-08-10 | 16,823,222 | 5.50 | 5.54 | 5.49 | 5.50 | 00:00:00 | | 2017-08-11 | 18,308,861 | 5.47 | 5.61 | 5.46 | 5.57 | 00:00:00 | | 2017-08-14 | 14,744,148 | 5.62 | 5.66 | 5.59 | 5.63 | 00:00:00 | | 2017-08-15 | 21,274,813 | 5.62 | 5.64 | 5.52 | 5.60 | 00:00:00 | | 2017-08-16 | 11,202,959 | 5.61 | 5.63 | 5.55 | 5.59 | 00:00:00 | | 2017-08-17 | 18,725,527 | 5.56 | 5.58 | 5.47 | 5.48 | 00:00:00 | | 2017-08-18 | 12,494,552 | 5.45 | 5.52 | 5.44 | 5.49 | 00:00:00 | | 2017-08-21 | 10,369,604 | 5.49 | 5.53 | 5.47 | 5.52 | 00:00:00 | | 2017-08-22 | 22,742,899 | 5.53 | 5.67 | 5.53 | 5.67 | 00:00:00 | | 2017-08-23 | 17,511,970 | 5.63 | 5.66 | 5.56 | 5.56 | 00:00:00 | | 2017-08-24 | 10,801,132 | 5.57 | 5.60 | 5.52 | 5.58 | 00:00:00 | | 2017-08-25 | 10,239,416 | 5.59 | 5.62 | 5.56 | 5.58 | 00:00:00 | | 2017-08-28 | 10,251,652 | 5.59 | 5.61 | 5.55 | 5.58 | 00:00:00 | | 2017-08-29 | 10,800,746 | 5.54 | 5.63 | 5.52 | 5.63 | 00:00:00 | | 2017-08-30 | 16,236,914 | 5.61 | 5.75 | 5.61 | 5.70 | 00:00:00 | | 2017-08-31 | 13,827,437 | 5.71 | 5.75 | 5.68 | 5.75 | 00:00:00 | | 2017-09-01 | 12,984,199 | 5.74 | 5.75 | 5.68 | 5.69 | 00:00:00 | | 2017-09-05 | 19,872,249 | 5.68 | 5.70 | 5.57 | 5.59 | 00:00:00 | | 2017-09-06 | 14,225,142 | 5.58 | 5.63 | 5.55 | 5.60 | 00:00:00 | | 2017-09-07 | 15,471,680 | 5.60 | 5.63 | 5.51 | 5.55 | 00:00:00 | | 2017-09-08 | 24,802,599 | 5.54 | 5.54 | 5.40 | 5.48 | 00:00:00 | | 2017-09-11 | 19,423,672 | 5.52 | 5.54 | 5.46 | 5.53 | 00:00:00 | | 2017-09-12 | 19,121,013 | 5.52 | 5.59 | 5.49 | 5.59 | 00:00:00 | | 2017-09-13 | 26,852,202 | 5.57 | 5.58 | 5.37 | 5.42 | 00:00:00 | | 2017-09-14 | 16,548,583 | 5.42 | 5.46 | 5.39 | 5.44 | 00:00:00 | | 2017-09-15 | 29,192,238 | 5.43 | 5.51 | 5.42 | 5.51 | 00:00:00 | | 2017-09-18 | 17,906,132 | 5.49 | 5.53 | 5.45 | 5.48 | 00:00:00 | | 2017-09-19 | 10,552,459 | 5.47 | 5.51 | 5.46 | 5.47 | 00:00:00 | | 2017-09-20 | 20,266,316 | 5.46 | 5.52 | 5.45 | 5.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
