|
 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 | | 2017-09-20 | 20,266,316 | 5.46 | 5.52 | 5.45 | 5.50 | 00:00:00 | | 2017-09-21 | 7,361,662 | 5.49 | 5.53 | 5.47 | 5.49 | 00:00:00 | | 2017-09-22 | 8,239,585 | 5.47 | 5.54 | 5.47 | 5.54 | 00:00:00 | | 2017-09-25 | 12,801,680 | 5.53 | 5.55 | 5.49 | 5.50 | 00:00:00 | | 2017-09-26 | 14,024,733 | 5.50 | 5.53 | 5.42 | 5.44 | 00:00:00 | | 2017-09-27 | 16,001,728 | 5.47 | 5.54 | 5.45 | 5.53 | 00:00:00 | | 2017-09-28 | 11,646,654 | 5.50 | 5.53 | 5.44 | 5.44 | 00:00:00 | | 2017-09-29 | 15,717,008 | 5.46 | 5.57 | 5.45 | 5.52 | 00:00:00 | | 2017-10-02 | 16,041,280 | 5.52 | 5.55 | 5.48 | 5.50 | 00:00:00 | | 2017-10-03 | 17,233,587 | 5.50 | 5.60 | 5.50 | 5.60 | 00:00:00 | | 2017-10-04 | 22,459,728 | 5.63 | 5.74 | 5.60 | 5.73 | 00:00:00 | | 2017-10-05 | 17,057,829 | 5.71 | 5.79 | 5.70 | 5.74 | 00:00:00 | | 2017-10-06 | 10,774,406 | 5.75 | 5.77 | 5.67 | 5.73 | 00:00:00 | | 2017-10-09 | 7,146,611 | 5.74 | 5.78 | 5.71 | 5.72 | 00:00:00 | | 2017-10-10 | 10,050,788 | 5.72 | 5.73 | 5.65 | 5.65 | 00:00:00 | | 2017-10-11 | 13,822,016 | 5.67 | 5.75 | 5.64 | 5.72 | 00:00:00 | | 2017-10-12 | 20,135,210 | 5.73 | 5.78 | 5.64 | 5.71 | 00:00:00 | | 2017-10-13 | 8,672,663 | 5.75 | 5.75 | 5.69 | 5.71 | 00:00:00 | | 2017-10-16 | 7,855,121 | 5.71 | 5.72 | 5.69 | 5.70 | 00:00:00 | | 2017-10-17 | 8,773,188 | 5.68 | 5.73 | 5.67 | 5.71 | 00:00:00 | | 2017-10-18 | 10,628,144 | 5.70 | 5.77 | 5.69 | 5.75 | 00:00:00 | | 2017-10-19 | 8,770,710 | 5.72 | 5.76 | 5.70 | 5.74 | 00:00:00 | | 2017-10-20 | 8,238,190 | 5.78 | 5.78 | 5.73 | 5.76 | 00:00:00 | | 2017-10-23 | 20,088,864 | 5.77 | 5.78 | 5.68 | 5.70 | 00:00:00 | | 2017-10-24 | 27,103,576 | 5.69 | 5.78 | 5.69 | 5.72 | 00:00:00 | | 2017-10-25 | 29,205,794 | 5.66 | 5.70 | 5.46 | 5.56 | 00:00:00 | | 2017-10-26 | 12,787,474 | 5.62 | 5.62 | 5.54 | 5.58 | 00:00:00 | | 2017-10-27 | 30,501,747 | 5.55 | 5.56 | 5.44 | 5.54 | 00:00:00 | | 2017-10-30 | 19,648,963 | 5.53 | 5.56 | 5.46 | 5.51 | 00:00:00 | | 2017-10-31 | 19,507,392 | 5.52 | 5.52 | 5.43 | 5.44 | 00:00:00 | | 2017-11-01 | 23,069,428 | 5.47 | 5.52 | 5.38 | 5.44 | 00:00:00 | | 2017-11-02 | 20,594,675 | 5.41 | 5.43 | 5.30 | 5.34 | 00:00:00 | | 2017-11-03 | 16,707,431 | 5.30 | 5.34 | 5.26 | 5.30 | 00:00:00 | | 2017-11-06 | 12,421,562 | 5.29 | 5.40 | 5.29 | 5.35 | 00:00:00 | | 2017-11-07 | 12,479,415 | 5.35 | 5.40 | 5.31 | 5.34 | 00:00:00 | | 2017-12-14 | 13,391,133 | 5.69 | 5.74 | 5.66 | 5.66 | 00:00:00 | | 2017-12-15 | 95,377,357 | 5.70 | 5.71 | 5.20 | 5.37 | 00:00:00 | | 2017-12-18 | 31,389,442 | 5.31 | 5.48 | 5.31 | 5.43 | 00:00:00 | | 2017-12-19 | 22,317,436 | 5.42 | 5.45 | 5.32 | 5.32 | 00:00:00 | | 2017-12-20 | 19,526,582 | 5.33 | 5.35 | 5.25 | 5.26 | 00:00:00 | | 2017-12-21 | 24,826,037 | 5.26 | 5.30 | 5.24 | 5.27 | 00:00:00 | | 2017-12-22 | 15,226,728 | 5.26 | 5.38 | 5.26 | 5.37 | 00:00:00 | | 2017-12-26 | 14,650,645 | 5.35 | 5.51 | 5.35 | 5.42 | 00:00:00 | | 2017-12-27 | 9,355,682 | 5.42 | 5.44 | 5.38 | 5.39 | 00:00:00 | | 2017-12-28 | 8,545,748 | 5.39 | 5.40 | 5.34 | 5.38 | 00:00:00 | | 2017-12-29 | 10,445,284 | 5.37 | 5.42 | 5.35 | 5.36 | 00:00:00 | | 2018-01-02 | 30,447,614 | 5.27 | 5.31 | 5.19 | 5.21 | 00:00:00 | | 2018-01-03 | 28,639,078 | 5.19 | 5.28 | 5.17 | 5.21 | 00:00:00 | | 2018-01-04 | 26,803,495 | 5.21 | 5.36 | 5.21 | 5.31 | 00:00:00 | | 2018-01-05 | 17,178,010 | 5.33 | 5.35 | 5.27 | 5.33 | 00:00:00 | | 2018-01-08 | 16,090,930 | 5.29 | 5.35 | 5.29 | 5.31 | 00:00:00 | | 2018-01-09 | 19,331,691 | 5.33 | 5.39 | 5.30 | 5.31 | 00:00:00 | | 2018-01-10 | 54,261,797 | 5.35 | 5.58 | 5.35 | 5.56 | 00:00:00 | | 2018-01-11 | 24,537,061 | 5.57 | 5.59 | 5.45 | 5.50 | 00:00:00 | | 2018-01-12 | 15,572,857 | 5.51 | 5.52 | 5.47 | 5.48 | 00:00:00 | | 2018-01-16 | 20,545,952 | 5.49 | 5.49 | 5.37 | 5.38 | 00:00:00 | | 2018-01-17 | 18,735,394 | 5.41 | 5.50 | 5.40 | 5.44 | 00:00:00 | | 2018-01-18 | 13,232,829 | 5.42 | 5.54 | 5.41 | 5.47 | 00:00:00 | | 2018-01-19 | 26,090,214 | 5.56 | 5.64 | 5.51 | 5.60 | 00:00:00 | | 2018-01-22 | 21,525,091 | 5.55 | 5.73 | 5.54 | 5.65 | 00:00:00 | | 2018-01-23 | 18,128,126 | 5.62 | 5.69 | 5.58 | 5.68 | 00:00:00 | | 2018-01-24 | 20,850,520 | 5.73 | 5.76 | 5.69 | 5.73 | 00:00:00 | | 2018-01-25 | 18,768,254 | 5.76 | 5.82 | 5.74 | 5.77 | 00:00:00 | | 2018-01-26 | 42,298,500 | 5.77 | 6.28 | 5.76 | 5.98 | 00:00:00 | | 2018-01-29 | 34,902,199 | 6.07 | 6.08 | 5.91 | 5.98 | 00:00:00 | | 2018-01-30 | 25,406,336 | 5.99 | 6.04 | 5.90 | 5.95 | 00:00:00 | | 2018-01-31 | 29,465,428 | 5.89 | 6.14 | 5.85 | 6.11 | 00:00:00 | | 2018-02-01 | 17,563,306 | 6.02 | 6.18 | 6.02 | 6.11 | 00:00:00 | | 2018-02-02 | 20,389,003 | 6.10 | 6.22 | 6.09 | 6.11 | 00:00:00 | | 2018-02-05 | 28,096,113 | 6.13 | 6.27 | 6.02 | 6.02 | 00:00:00 | | 2018-02-06 | 34,646,441 | 5.97 | 6.10 | 5.88 | 6.05 | 00:00:00 | | 2018-02-07 | 23,043,140 | 6.00 | 6.10 | 5.97 | 6.00 | 00:00:00 | | 2018-02-08 | 27,639,122 | 5.99 | 6.01 | 5.84 | 5.85 | 00:00:00 | | 2018-02-09 | 32,388,383 | 5.87 | 5.90 | 5.68 | 5.82 | 00:00:00 | | 2018-02-12 | 15,815,670 | 5.80 | 5.93 | 5.76 | 5.85 | 00:00:00 | | 2018-02-13 | 16,944,320 | 5.81 | 6.00 | 5.81 | 5.96 | 00:00:00 | | 2018-02-14 | 18,730,118 | 5.95 | 6.11 | 5.91 | 6.09 | 00:00:00 | | 2018-02-15 | 23,414,477 | 6.07 | 6.23 | 6.06 | 6.15 | 00:00:00 | | 2018-02-16 | 23,865,274 | 6.19 | 6.20 | 6.08 | 6.11 | 00:00:00 | | 2018-02-20 | 11,850,994 | 6.11 | 6.13 | 6.05 | 6.11 | 00:00:00 | | 2018-02-21 | 20,272,827 | 6.13 | 6.22 | 6.11 | 6.13 | 00:00:00 | | 2018-02-22 | 24,296,406 | 6.14 | 6.27 | 6.13 | 6.15 | 00:00:00 | | 2018-02-23 | 14,686,446 | 6.20 | 6.30 | 6.16 | 6.27 | 00:00:00 | | 2018-02-26 | 19,346,373 | 6.29 | 6.36 | 6.27 | 6.33 | 00:00:00 | | 2018-02-27 | 18,453,955 | 6.34 | 6.38 | 6.27 | 6.29 | 00:00:00 | | 2018-02-28 | 16,580,800 | 6.32 | 6.35 | 6.27 | 6.28 | 00:00:00 | | 2018-03-01 | 36,371,428 | 6.20 | 6.38 | 6.18 | 6.29 | 00:00:00 | | 2018-03-02 | 22,370,643 | 6.23 | 6.32 | 6.21 | 6.30 | 00:00:00 | | 2018-03-05 | 12,715,481 | 6.26 | 6.35 | 6.24 | 6.32 | 00:00:00 | | 2018-03-06 | 15,614,158 | 6.35 | 6.38 | 6.27 | 6.36 | 00:00:00 | | 2018-03-07 | 20,258,640 | 6.37 | 6.54 | 6.33 | 6.47 | 00:00:00 | | 2018-03-08 | 11,152,204 | 6.50 | 6.51 | 6.44 | 6.48 | 00:00:00 | | 2018-03-09 | 12,334,201 | 6.48 | 6.55 | 6.47 | 6.54 | 00:00:00 | | 2018-03-12 | 12,967,407 | 6.54 | 6.61 | 6.49 | 6.60 | 00:00:00 | | 2018-03-13 | 13,258,088 | 6.62 | 6.62 | 6.51 | 6.53 | 00:00:00 | | 2018-03-14 | 22,264,082 | 6.56 | 6.56 | 6.40 | 6.48 | 00:00:00 | | 2018-03-15 | 12,270,871 | 6.49 | 6.50 | 6.39 | 6.40 | 00:00:00 | | 2018-03-16 | 20,268,492 | 6.46 | 6.49 | 6.41 | 6.48 | 00:00:00 | | 2018-03-19 | 15,770,177 | 6.45 | 6.45 | 6.30 | 6.34 | 00:00:00 | | 2018-03-20 | 12,284,916 | 6.34 | 6.38 | 6.31 | 6.32 | 00:00:00 | | 2018-03-21 | 14,991,232 | 6.32 | 6.43 | 6.32 | 6.37 | 00:00:00 | | 2018-03-22 | 14,131,135 | 6.24 | 6.34 | 6.24 | 6.26 | 00:00:00 | | 2018-03-23 | 17,221,574 | 6.26 | 6.33 | 6.17 | 6.17 | 00:00:00 | | 2018-03-26 | 16,027,621 | 6.27 | 6.32 | 6.20 | 6.32 | 00:00:00 | | 2018-03-27 | 19,384,205 | 6.35 | 6.37 | 6.16 | 6.20 | 00:00:00 | | 2018-03-28 | 16,768,747 | 6.22 | 6.27 | 6.16 | 6.18 | 00:00:00 | | 2018-03-29 | 18,106,264 | 6.21 | 6.32 | 6.20 | 6.24 | 00:00:00 | | 2018-04-02 | 16,682,714 | 6.21 | 6.26 | 6.08 | 6.11 | 00:00:00 | | 2018-04-03 | 14,542,191 | 6.12 | 6.23 | 6.12 | 6.16 | 00:00:00 | | 2018-04-04 | 16,060,056 | 6.14 | 6.33 | 6.12 | 6.29 | 00:00:00 | | 2018-04-05 | 9,781,806 | 6.32 | 6.36 | 6.28 | 6.31 | 00:00:00 | | 2018-04-06 | 15,790,755 | 6.27 | 6.34 | 6.21 | 6.26 | 00:00:00 | | 2018-04-09 | 14,529,254 | 6.29 | 6.35 | 6.24 | 6.26 | 00:00:00 | | 2018-04-10 | 18,046,415 | 6.32 | 6.34 | 6.25 | 6.27 | 00:00:00 | | 2018-04-11 | 11,903,730 | 6.27 | 6.30 | 6.23 | 6.25 | 00:00:00 | | 2018-04-12 | 11,609,162 | 6.26 | 6.31 | 6.21 | 6.23 | 00:00:00 | | 2018-04-13 | 12,997,565 | 6.23 | 6.28 | 6.16 | 6.19 | 00:00:00 | | 2018-04-16 | 14,966,075 | 6.20 | 6.21 | 6.12 | 6.17 | 00:00:00 | | 2018-04-17 | 13,282,877 | 6.22 | 6.30 | 6.19 | 6.25 | 00:00:00 | | 2018-04-18 | 9,708,803 | 6.25 | 6.36 | 6.25 | 6.36 | 00:00:00 | | 2018-04-19 | 19,870,995 | 6.33 | 6.50 | 6.28 | 6.34 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
