|
 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 | | 2018-04-19 | 19,870,995 | 6.33 | 6.50 | 6.28 | 6.34 | 00:00:00 | | 2018-04-20 | 14,045,350 | 6.35 | 6.37 | 6.28 | 6.31 | 00:00:00 | | 2018-04-23 | 16,571,956 | 6.31 | 6.36 | 6.28 | 6.33 | 00:00:00 | | 2018-04-24 | 24,994,053 | 6.32 | 6.40 | 6.26 | 6.27 | 00:00:00 | | 2018-04-25 | 21,015,189 | 6.30 | 6.33 | 6.20 | 6.25 | 00:00:00 | | 2018-04-26 | 14,576,766 | 6.28 | 6.38 | 6.24 | 6.31 | 00:00:00 | | 2018-04-27 | 14,619,870 | 6.31 | 6.40 | 6.27 | 6.30 | 00:00:00 | | 2018-04-30 | 10,949,694 | 6.34 | 6.38 | 6.28 | 6.33 | 00:00:00 | | 2018-05-01 | 11,357,754 | 6.34 | 6.34 | 6.21 | 6.32 | 00:00:00 | | 2018-05-02 | 15,298,277 | 6.32 | 6.40 | 6.30 | 6.32 | 00:00:00 | | 2018-05-03 | 25,114,938 | 6.31 | 6.54 | 6.31 | 6.50 | 00:00:00 | | 2018-05-04 | 30,706,782 | 6.45 | 6.72 | 6.44 | 6.67 | 00:00:00 | | 2018-05-07 | 18,367,997 | 6.66 | 6.75 | 6.64 | 6.71 | 00:00:00 | | 2018-05-08 | 16,634,020 | 6.68 | 6.70 | 6.56 | 6.63 | 00:00:00 | | 2018-05-09 | 19,566,891 | 6.65 | 6.78 | 6.58 | 6.77 | 00:00:00 | | 2018-05-10 | 18,596,253 | 6.77 | 6.92 | 6.76 | 6.82 | 00:00:00 | | 2018-05-11 | 11,460,295 | 6.83 | 6.88 | 6.77 | 6.79 | 00:00:00 | | 2018-05-14 | 9,625,052 | 6.78 | 6.90 | 6.78 | 6.85 | 00:00:00 | | 2018-05-15 | 13,639,898 | 6.81 | 6.90 | 6.78 | 6.87 | 00:00:00 | | 2018-05-16 | 21,336,111 | 6.90 | 7.01 | 6.83 | 6.93 | 00:00:00 | | 2018-05-17 | 14,193,008 | 6.93 | 7.01 | 6.87 | 6.89 | 00:00:00 | | 2018-05-18 | 15,499,009 | 6.93 | 6.99 | 6.90 | 6.97 | 00:00:00 | | 2018-05-21 | 12,266,781 | 6.99 | 7.03 | 6.91 | 7.00 | 00:00:00 | | 2018-05-22 | 14,598,770 | 7.03 | 7.08 | 6.93 | 6.94 | 00:00:00 | | 2018-05-23 | 12,475,300 | 6.91 | 6.96 | 6.90 | 6.93 | 00:00:00 | | 2018-05-24 | 12,361,756 | 6.95 | 6.98 | 6.85 | 6.92 | 00:00:00 | | 2018-05-25 | 8,118,679 | 6.92 | 6.97 | 6.91 | 6.95 | 00:00:00 | | 2018-05-29 | 11,313,947 | 6.93 | 7.00 | 6.92 | 6.98 | 00:00:00 | | 2018-05-30 | 25,891,531 | 7.01 | 7.15 | 6.96 | 7.12 | 00:00:00 | | 2018-05-31 | 35,134,147 | 7.15 | 7.23 | 7.08 | 7.10 | 00:00:00 | | 2018-06-01 | 4,624,976 | 7.13 | 7.14 | 7.07 | 7.11 | 00:00:00 | | 2018-06-04 | 13,960,268 | 7.08 | 7.13 | 7.03 | 7.10 | 00:00:00 | | 2018-06-05 | 12,671,592 | 7.11 | 7.13 | 7.03 | 7.06 | 00:00:00 | | 2018-06-06 | 13,325,602 | 7.05 | 7.20 | 7.03 | 7.15 | 00:00:00 | | 2018-06-07 | 10,483,562 | 7.17 | 7.23 | 7.13 | 7.18 | 00:00:00 | | 2018-06-08 | 9,319,910 | 7.19 | 7.24 | 7.11 | 7.24 | 00:00:00 | | 2018-06-11 | 12,289,281 | 7.23 | 7.33 | 7.21 | 7.22 | 00:00:00 | | 2018-06-12 | 12,988,963 | 7.25 | 7.35 | 7.22 | 7.27 | 00:00:00 | | 2018-06-13 | 12,427,968 | 7.30 | 7.37 | 7.27 | 7.31 | 00:00:00 | | 2018-06-14 | 14,974,712 | 7.35 | 7.42 | 7.32 | 7.38 | 00:00:00 | | 2018-06-15 | 29,558,408 | 7.45 | 7.59 | 7.38 | 7.58 | 00:00:00 | | 2018-06-18 | 16,531,395 | 7.60 | 7.70 | 7.54 | 7.64 | 00:00:00 | | 2018-06-19 | 23,855,738 | 7.54 | 7.57 | 7.41 | 7.47 | 00:00:00 | | 2018-06-20 | 13,010,033 | 7.47 | 7.52 | 7.41 | 7.51 | 00:00:00 | | 2018-06-21 | 30,537,171 | 7.28 | 7.30 | 7.04 | 7.16 | 00:00:00 | | 2018-06-22 | 31,099,134 | 7.20 | 7.24 | 7.13 | 7.14 | 00:00:00 | | 2018-06-25 | 19,864,182 | 7.15 | 7.19 | 7.01 | 7.06 | 00:00:00 | | 2018-06-26 | 29,656,481 | 6.88 | 6.98 | 6.62 | 6.92 | 00:00:00 | | 2018-06-27 | 41,541,130 | 6.89 | 6.90 | 6.61 | 6.65 | 00:00:00 | | 2018-06-28 | 38,417,390 | 6.69 | 6.83 | 6.62 | 6.82 | 00:00:00 | | 2018-06-29 | 17,986,670 | 6.92 | 6.92 | 6.77 | 6.77 | 00:00:00 | | 2018-07-02 | 11,173,743 | 6.75 | 6.84 | 6.72 | 6.82 | 00:00:00 | | 2018-07-03 | 9,431,598 | 6.89 | 6.94 | 6.75 | 6.75 | 00:00:00 | | 2018-07-05 | 13,987,493 | 6.79 | 6.96 | 6.74 | 6.90 | 00:00:00 | | 2018-07-06 | 9,530,886 | 6.88 | 7.00 | 6.87 | 7.00 | 00:00:00 | | 2018-07-09 | 12,539,369 | 7.05 | 7.06 | 6.96 | 7.04 | 00:00:00 | | 2018-07-10 | 11,972,615 | 7.06 | 7.08 | 6.94 | 7.02 | 00:00:00 | | 2018-07-11 | 12,566,754 | 7.03 | 7.09 | 6.98 | 7.05 | 00:00:00 | | 2018-07-12 | 11,034,268 | 7.05 | 7.11 | 7.02 | 7.11 | 00:00:00 | | 2018-07-13 | 8,986,164 | 7.12 | 7.15 | 7.05 | 7.10 | 00:00:00 | | 2018-07-16 | 10,468,606 | 7.10 | 7.13 | 7.01 | 7.04 | 00:00:00 | | 2018-07-17 | 10,965,912 | 7.00 | 7.10 | 6.99 | 7.07 | 00:00:00 | | 2018-07-18 | 14,751,981 | 7.08 | 7.25 | 7.06 | 7.13 | 00:00:00 | | 2018-07-19 | 12,653,446 | 7.11 | 7.18 | 7.09 | 7.14 | 00:00:00 | | 2018-07-20 | 11,551,972 | 7.15 | 7.15 | 7.07 | 7.11 | 00:00:00 | | 2018-07-23 | 8,480,157 | 7.07 | 7.14 | 7.07 | 7.12 | 00:00:00 | | 2018-07-24 | 17,354,614 | 7.15 | 7.17 | 6.97 | 6.98 | 00:00:00 | | 2018-07-25 | 16,151,863 | 7.10 | 7.20 | 7.06 | 7.14 | 00:00:00 | | 2018-07-26 | 13,915,703 | 7.18 | 7.29 | 7.13 | 7.20 | 00:00:00 | | 2018-07-27 | 15,998,181 | 7.23 | 7.26 | 7.04 | 7.08 | 00:00:00 | | 2018-07-30 | 14,549,388 | 7.07 | 7.11 | 6.94 | 6.99 | 00:00:00 | | 2018-07-31 | 13,971,869 | 7.00 | 7.09 | 7.00 | 7.02 | 00:00:00 | | 2018-08-01 | 17,919,785 | 6.99 | 7.04 | 6.84 | 6.86 | 00:00:00 | | 2018-08-02 | 14,104,975 | 6.82 | 6.97 | 6.81 | 6.96 | 00:00:00 | | 2018-08-03 | 14,631,900 | 6.94 | 7.01 | 6.85 | 6.87 | 00:00:00 | | 2018-08-06 | 19,249,422 | 6.84 | 6.94 | 6.84 | 6.89 | 00:00:00 | | 2018-08-07 | 12,635,957 | 6.88 | 6.97 | 6.85 | 6.86 | 00:00:00 | | 2018-08-08 | 12,849,904 | 6.86 | 6.96 | 6.86 | 6.95 | 00:00:00 | | 2018-08-09 | 12,965,015 | 6.95 | 7.05 | 6.93 | 7.00 | 00:00:00 | | 2018-08-10 | 9,787,126 | 6.96 | 7.03 | 6.90 | 6.96 | 00:00:00 | | 2018-08-13 | 9,982,578 | 6.96 | 7.00 | 6.94 | 6.95 | 00:00:00 | | 2018-08-14 | 11,320,025 | 6.95 | 7.01 | 6.95 | 6.96 | 00:00:00 | | 2018-08-15 | 12,261,054 | 6.94 | 6.96 | 6.84 | 6.90 | 00:00:00 | | 2018-08-16 | 9,581,154 | 6.93 | 7.01 | 6.93 | 6.94 | 00:00:00 | | 2018-08-17 | 11,454,394 | 6.94 | 7.02 | 6.91 | 6.97 | 00:00:00 | | 2018-08-20 | 9,802,164 | 6.99 | 7.01 | 6.94 | 6.95 | 00:00:00 | | 2018-08-21 | 15,788,221 | 6.98 | 6.99 | 6.94 | 6.94 | 00:00:00 | | 2018-08-22 | 9,950,511 | 6.95 | 7.00 | 6.94 | 7.00 | 00:00:00 | | 2018-08-23 | 9,233,259 | 6.98 | 7.00 | 6.90 | 6.90 | 00:00:00 | | 2018-08-24 | 11,369,981 | 6.91 | 7.00 | 6.90 | 6.96 | 00:00:00 | | 2018-08-27 | 13,245,396 | 6.96 | 7.07 | 6.95 | 7.02 | 00:00:00 | | 2018-08-28 | 10,491,221 | 7.01 | 7.05 | 6.97 | 7.00 | 00:00:00 | | 2018-08-29 | 10,451,632 | 6.99 | 7.11 | 6.99 | 7.10 | 00:00:00 | | 2018-08-30 | 10,577,943 | 7.09 | 7.11 | 7.04 | 7.06 | 00:00:00 | | 2018-08-31 | 213,568 | 7.04 | 7.08 | 7.03 | 7.07 | 00:00:00 | | 2018-09-04 | 13,337,872 | 7.07 | 7.19 | 7.03 | 7.15 | 00:00:00 | | 2018-09-05 | 20,671,140 | 7.15 | 7.16 | 7.00 | 7.00 | 00:00:00 | | 2018-09-06 | 13,680,369 | 6.99 | 7.07 | 6.96 | 7.02 | 00:00:00 | | 2018-09-07 | 16,039,491 | 6.99 | 7.08 | 6.96 | 6.98 | 00:00:00 | | 2018-09-10 | 11,527,221 | 7.00 | 7.15 | 6.99 | 7.14 | 00:00:00 | | 2018-09-11 | 15,855,771 | 7.11 | 7.24 | 7.10 | 7.18 | 00:00:00 | | 2018-09-12 | 15,219,731 | 7.18 | 7.19 | 7.11 | 7.12 | 00:00:00 | | 2018-09-13 | 11,876,528 | 7.15 | 7.25 | 7.13 | 7.19 | 00:00:00 | | 2018-09-14 | 14,073,648 | 7.21 | 7.23 | 7.13 | 7.13 | 00:00:00 | | 2018-09-17 | 15,405,680 | 7.14 | 7.15 | 7.03 | 7.06 | 00:00:00 | | 2018-09-18 | 23,557,867 | 7.09 | 7.14 | 7.04 | 7.04 | 00:00:00 | | 2018-09-19 | 19,023,808 | 7.05 | 7.09 | 6.95 | 7.00 | 00:00:00 | | 2018-09-20 | 16,381,337 | 7.02 | 7.05 | 6.98 | 7.01 | 00:00:00 | | 2018-09-21 | 30,028,443 | 7.02 | 7.04 | 6.95 | 6.98 | 00:00:00 | | 2018-09-24 | 111,485,394 | 6.69 | 6.82 | 6.23 | 6.26 | 00:00:00 | | 2018-09-25 | 42,900,778 | 6.36 | 6.36 | 6.16 | 6.27 | 00:00:00 | | 2018-09-26 | 49,160,195 | 6.28 | 6.49 | 6.26 | 6.38 | 00:00:00 | | 2018-09-27 | 28,773,213 | 6.38 | 6.41 | 6.32 | 6.36 | 00:00:00 | | 2018-09-28 | 33,959,475 | 6.37 | 6.40 | 6.31 | 6.32 | 00:00:00 | | 2018-10-01 | 25,026,974 | 6.34 | 6.36 | 6.23 | 6.30 | 00:00:00 | | 2018-10-02 | 26,564,173 | 6.27 | 6.31 | 6.16 | 6.23 | 00:00:00 | | 2018-10-03 | 32,062,731 | 6.25 | 6.34 | 6.20 | 6.26 | 00:00:00 | | 2018-10-04 | 33,177,809 | 6.25 | 6.29 | 6.15 | 6.21 | 00:00:00 | | 2018-10-05 | 29,627,167 | 6.24 | 6.33 | 6.07 | 6.13 | 00:00:00 | | 2018-10-08 | 17,301,652 | 6.13 | 6.21 | 6.10 | 6.20 | 00:00:00 | | 2018-10-09 | 27,215,757 | 6.22 | 6.28 | 6.16 | 6.18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
