|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-10-09 | 27,215,757 | 6.22 | 6.28 | 6.16 | 6.18 | 00:00:00 | | 2018-10-10 | 26,624,364 | 6.14 | 6.19 | 5.95 | 5.95 | 00:00:00 | | 2018-10-11 | 30,865,374 | 5.97 | 6.13 | 5.95 | 5.97 | 00:00:00 | | 2018-10-12 | 36,176,804 | 6.11 | 6.19 | 6.05 | 6.19 | 00:00:00 | | 2018-10-15 | 18,843,707 | 6.15 | 6.23 | 6.09 | 6.14 | 00:00:00 | | 2018-10-16 | 16,669,518 | 6.19 | 6.36 | 6.15 | 6.31 | 00:00:00 | | 2018-10-17 | 6,351,372 | 6.30 | 6.33 | 6.24 | 6.31 | 00:00:00 | | 2018-10-18 | 26,116,835 | 6.37 | 6.38 | 6.13 | 6.16 | 00:00:00 | | 2018-10-19 | 27,216,854 | 6.23 | 6.26 | 6.01 | 6.01 | 00:00:00 | | 2018-10-22 | 26,140,318 | 6.03 | 6.12 | 5.96 | 6.03 | 00:00:00 | | 2018-10-23 | 28,647,890 | 6.00 | 6.04 | 5.88 | 5.95 | 00:00:00 | | 2018-10-24 | 44,025,733 | 6.05 | 6.15 | 5.65 | 5.65 | 00:00:00 | | 2018-10-25 | 30,234,541 | 5.74 | 5.88 | 5.67 | 5.79 | 00:00:00 | | 2018-10-26 | 36,780,554 | 5.62 | 5.79 | 5.62 | 5.67 | 00:00:00 | | 2018-10-29 | 27,451,289 | 5.75 | 5.84 | 5.55 | 5.62 | 00:00:00 | | 2018-10-30 | 47,527,963 | 5.64 | 5.87 | 5.59 | 5.86 | 00:00:00 | | 2018-10-31 | 35,600,685 | 5.89 | 6.08 | 5.87 | 6.02 | 00:00:00 | | 2018-11-01 | 21,899,327 | 5.99 | 6.12 | 5.93 | 6.11 | 00:00:00 | | 2018-11-02 | 27,024,924 | 6.14 | 6.17 | 6.01 | 6.11 | 00:00:00 | | 2018-11-05 | 23,867,702 | 6.14 | 6.17 | 6.06 | 6.11 | 00:00:00 | | 2018-11-06 | 30,000,359 | 6.12 | 6.37 | 6.10 | 6.34 | 00:00:00 | | 2018-11-07 | 28,099,957 | 6.37 | 6.38 | 6.22 | 6.30 | 00:00:00 | | 2018-11-08 | 21,964,192 | 6.25 | 6.34 | 6.17 | 6.21 | 00:00:00 | | 2018-11-09 | 19,573,276 | 6.17 | 6.24 | 6.14 | 6.21 | 00:00:00 | | 2018-11-12 | 28,439,441 | 6.19 | 6.22 | 6.10 | 6.12 | 00:00:00 | | 2018-11-13 | 38,079,870 | 6.18 | 6.30 | 6.11 | 6.15 | 00:00:00 | | 2018-11-14 | 27,668,377 | 6.15 | 6.30 | 6.15 | 6.25 | 00:00:00 | | 2018-11-15 | 31,067,816 | 6.22 | 6.34 | 6.19 | 6.32 | 00:00:00 | | 2018-11-16 | 32,363,854 | 6.31 | 6.34 | 6.19 | 6.27 | 00:00:00 | | 2018-11-19 | 30,284,939 | 6.25 | 6.26 | 6.03 | 6.05 | 00:00:00 | | 2018-11-20 | 33,505,246 | 6.00 | 6.03 | 5.83 | 5.87 | 00:00:00 | | 2018-11-21 | 23,087,780 | 5.90 | 6.07 | 5.88 | 6.04 | 00:00:00 | | 2018-11-23 | 10,598,421 | 5.99 | 6.13 | 5.97 | 6.06 | 00:00:00 | | 2018-11-26 | 26,520,988 | 6.12 | 6.21 | 6.04 | 6.14 | 00:00:00 | | 2018-11-27 | 31,510,401 | 6.12 | 6.18 | 6.01 | 6.10 | 00:00:00 | | 2018-11-28 | 23,495,177 | 6.07 | 6.20 | 6.07 | 6.19 | 00:00:00 | | 2018-11-29 | 34,856,622 | 6.15 | 6.34 | 6.11 | 6.32 | 00:00:00 | | 2018-11-30 | 32,284,379 | 6.34 | 6.36 | 6.20 | 6.23 | 00:00:00 | | 2018-12-03 | 27,354,113 | 6.30 | 6.32 | 6.15 | 6.32 | 00:00:00 | | 2018-12-04 | 31,755,703 | 6.31 | 6.38 | 6.17 | 6.19 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
