|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 186,800 | 13.51 | 13.87 | 13.45 | 13.85 | 00:00:00 | | 2001-06-08 | 3,230,600 | 16.79 | 16.80 | 14.56 | 14.83 | 00:00:00 | | 2001-06-11 | 902,200 | 14.54 | 14.75 | 13.32 | 13.44 | 00:00:00 | | 2001-06-12 | 2,361,800 | 13.14 | 13.19 | 11.75 | 12.27 | 00:00:00 | | 2001-06-13 | 849,700 | 12.55 | 12.67 | 11.65 | 11.67 | 00:00:00 | | 2001-06-14 | 1,302,700 | 11.68 | 11.68 | 10.00 | 10.48 | 00:00:00 | | 2001-06-15 | 986,700 | 10.66 | 10.74 | 10.00 | 10.03 | 00:00:00 | | 2001-06-18 | 1,242,000 | 10.05 | 10.75 | 8.42 | 8.83 | 00:00:00 | | 2001-06-19 | 1,902,600 | 10.09 | 10.09 | 9.35 | 9.52 | 00:00:00 | | 2001-06-20 | 1,218,200 | 9.40 | 9.92 | 8.75 | 9.74 | 00:00:00 | | 2001-06-21 | 956,700 | 9.95 | 9.96 | 9.00 | 9.11 | 00:00:00 | | 2001-06-22 | 581,000 | 9.16 | 9.88 | 9.16 | 9.34 | 00:00:00 | | 2001-06-25 | 501,000 | 9.49 | 10.05 | 9.49 | 10.00 | 00:00:00 | | 2001-06-26 | 416,500 | 9.68 | 10.24 | 9.59 | 10.19 | 00:00:00 | | 2001-06-27 | 522,500 | 10.45 | 10.50 | 9.80 | 9.89 | 00:00:00 | | 2001-06-28 | 937,000 | 10.30 | 10.70 | 10.17 | 10.54 | 00:00:00 | | 2001-06-29 | 827,800 | 10.71 | 12.19 | 10.57 | 12.19 | 00:00:00 | | 2001-07-02 | 980,700 | 10.97 | 11.50 | 10.75 | 10.81 | 00:00:00 | | 2001-07-03 | 333,600 | 10.63 | 10.67 | 10.25 | 10.52 | 00:00:00 | | 2001-07-05 | 455,700 | 10.43 | 10.43 | 9.53 | 10.02 | 00:00:00 | | 2001-07-06 | 380,200 | 9.75 | 9.83 | 9.35 | 9.54 | 00:00:00 | | 2001-07-09 | 706,000 | 9.51 | 9.56 | 9.15 | 9.20 | 00:00:00 | | 2001-07-10 | 484,600 | 9.23 | 9.37 | 8.50 | 8.51 | 00:00:00 | | 2001-07-11 | 896,900 | 8.47 | 8.60 | 8.20 | 8.39 | 00:00:00 | | 2001-07-12 | 854,800 | 8.75 | 8.94 | 8.07 | 8.26 | 00:00:00 | | 2001-07-13 | 748,500 | 8.29 | 8.52 | 8.19 | 8.28 | 00:00:00 | | 2001-07-16 | 573,900 | 8.39 | 8.42 | 7.82 | 7.82 | 00:00:00 | | 2001-07-17 | 1,604,700 | 7.89 | 8.14 | 7.25 | 7.75 | 00:00:00 | | 2001-07-18 | 616,100 | 7.78 | 7.80 | 7.20 | 7.21 | 00:00:00 | | 2001-07-19 | 584,600 | 7.58 | 7.79 | 7.39 | 7.39 | 00:00:00 | | 2001-07-20 | 761,600 | 7.41 | 7.91 | 7.35 | 7.85 | 00:00:00 | | 2001-07-23 | 901,400 | 7.99 | 8.55 | 7.78 | 7.80 | 00:00:00 | | 2001-07-24 | 805,000 | 7.86 | 8.25 | 7.75 | 7.85 | 00:00:00 | | 2001-07-25 | 840,200 | 7.85 | 7.95 | 7.48 | 7.56 | 00:00:00 | | 2001-07-26 | 691,500 | 7.42 | 8.02 | 7.40 | 7.90 | 00:00:00 | | 2001-07-27 | 493,300 | 7.74 | 8.14 | 7.51 | 7.96 | 00:00:00 | | 2001-07-30 | 607,500 | 8.06 | 8.06 | 7.87 | 7.94 | 00:00:00 | | 2001-07-31 | 438,400 | 8.00 | 8.29 | 7.90 | 8.05 | 00:00:00 | | 2001-08-01 | 504,500 | 8.28 | 8.37 | 8.05 | 8.26 | 00:00:00 | | 2001-08-02 | 974,400 | 8.39 | 9.31 | 8.26 | 9.16 | 00:00:00 | | 2001-08-03 | 648,200 | 9.90 | 9.90 | 8.85 | 9.04 | 00:00:00 | | 2001-08-06 | 325,400 | 9.29 | 9.32 | 8.60 | 8.68 | 00:00:00 | | 2001-08-07 | 307,300 | 8.64 | 9.00 | 8.43 | 8.66 | 00:00:00 | | 2001-08-08 | 499,500 | 8.63 | 9.09 | 8.20 | 8.27 | 00:00:00 | | 2001-08-09 | 408,900 | 8.24 | 8.40 | 7.88 | 8.15 | 00:00:00 | | 2001-08-10 | 242,200 | 8.01 | 8.45 | 7.72 | 8.42 | 00:00:00 | | 2001-08-13 | 356,300 | 8.56 | 8.60 | 8.00 | 8.20 | 00:00:00 | | 2001-08-14 | 601,600 | 8.42 | 8.50 | 7.90 | 8.20 | 00:00:00 | | 2001-08-15 | 309,700 | 8.33 | 8.44 | 7.60 | 7.75 | 00:00:00 | | 2001-08-16 | 420,500 | 7.75 | 7.91 | 7.20 | 7.42 | 00:00:00 | | 2001-08-17 | 349,100 | 7.34 | 7.41 | 7.10 | 7.12 | 00:00:00 | | 2001-08-20 | 591,200 | 7.20 | 7.29 | 6.63 | 7.17 | 00:00:00 | | 2001-08-21 | 300,300 | 7.13 | 7.20 | 6.70 | 6.77 | 00:00:00 | | 2001-08-22 | 434,600 | 6.91 | 7.10 | 6.73 | 6.85 | 00:00:00 | | 2001-08-23 | 420,200 | 6.80 | 7.10 | 6.70 | 6.88 | 00:00:00 | | 2001-08-24 | 1,353,300 | 7.68 | 7.74 | 7.09 | 7.20 | 00:00:00 | | 2001-08-27 | 481,700 | 7.35 | 7.36 | 7.06 | 7.25 | 00:00:00 | | 2001-08-28 | 432,400 | 7.26 | 7.28 | 6.80 | 7.01 | 00:00:00 | | 2001-08-29 | 450,000 | 7.00 | 7.18 | 6.25 | 6.60 | 00:00:00 | | 2001-08-30 | 766,600 | 6.50 | 6.53 | 5.67 | 6.23 | 00:00:00 | | 2001-08-31 | 268,500 | 6.24 | 6.79 | 6.13 | 6.65 | 00:00:00 | | 2001-09-04 | 569,100 | 6.89 | 6.97 | 6.06 | 6.12 | 00:00:00 | | 2001-09-05 | 537,200 | 6.14 | 6.50 | 6.05 | 6.09 | 00:00:00 | | 2001-09-06 | 829,900 | 6.05 | 6.06 | 5.57 | 5.60 | 00:00:00 | | 2001-09-07 | 1,201,100 | 5.51 | 5.59 | 4.76 | 5.08 | 00:00:00 | | 2001-09-10 | 1,787,400 | 5.04 | 5.05 | 4.46 | 4.70 | 00:00:00 | | 2001-09-17 | 991,200 | 4.20 | 4.39 | 3.82 | 4.00 | 00:00:00 | | 2001-09-18 | 749,000 | 4.16 | 4.35 | 3.85 | 3.96 | 00:00:00 | | 2001-09-19 | 1,207,900 | 4.07 | 4.07 | 3.25 | 3.75 | 00:00:00 | | 2001-09-20 | 943,000 | 3.45 | 3.50 | 3.18 | 3.34 | 00:00:00 | | 2001-09-21 | 1,198,000 | 3.14 | 3.41 | 2.95 | 3.41 | 00:00:00 | | 2001-09-24 | 8,098,400 | 3.60 | 3.85 | 3.40 | 3.70 | 00:00:00 | | 2001-09-25 | 1,509,600 | 3.94 | 4.19 | 3.68 | 4.04 | 00:00:00 | | 2001-09-26 | 1,004,600 | 4.22 | 4.30 | 3.46 | 3.81 | 00:00:00 | | 2001-09-27 | 799,300 | 3.85 | 3.85 | 3.25 | 3.60 | 00:00:00 | | 2001-09-28 | 837,800 | 3.75 | 3.86 | 3.45 | 3.59 | 00:00:00 | | 2001-10-01 | 369,200 | 3.68 | 3.85 | 3.56 | 3.81 | 00:00:00 | | 2001-10-02 | 576,900 | 3.98 | 4.04 | 3.65 | 3.80 | 00:00:00 | | 2001-10-03 | 1,308,500 | 3.86 | 3.90 | 3.50 | 3.80 | 00:00:00 | | 2001-10-04 | 1,584,200 | 3.90 | 4.00 | 3.67 | 3.90 | 00:00:00 | | 2001-10-05 | 1,106,800 | 3.84 | 3.89 | 3.03 | 3.13 | 00:00:00 | | 2001-10-08 | 1,124,000 | 3.05 | 3.08 | 2.71 | 3.02 | 00:00:00 | | 2001-10-09 | 585,000 | 3.00 | 3.00 | 2.53 | 2.64 | 00:00:00 | | 2001-10-10 | 1,050,900 | 2.80 | 3.29 | 2.72 | 3.20 | 00:00:00 | | 2001-10-11 | 1,607,900 | 3.50 | 3.93 | 3.15 | 3.25 | 00:00:00 | | 2001-10-12 | 603,800 | 3.48 | 3.78 | 3.29 | 3.45 | 00:00:00 | | 2001-10-15 | 378,800 | 3.61 | 3.65 | 3.35 | 3.44 | 00:00:00 | | 2001-10-16 | 1,508,600 | 3.31 | 3.64 | 3.02 | 3.50 | 00:00:00 | | 2001-10-17 | 1,279,300 | 3.60 | 3.77 | 2.85 | 3.09 | 00:00:00 | | 2001-10-18 | 2,200,300 | 3.05 | 3.06 | 2.70 | 2.93 | 00:00:00 | | 2001-10-19 | 423,600 | 2.94 | 2.97 | 2.70 | 2.93 | 00:00:00 | | 2001-10-22 | 491,600 | 2.95 | 3.00 | 2.85 | 2.92 | 00:00:00 | | 2001-10-23 | 286,500 | 2.95 | 3.00 | 2.76 | 2.89 | 00:00:00 | | 2001-10-24 | 413,300 | 2.89 | 3.00 | 2.86 | 3.00 | 00:00:00 | | 2001-10-25 | 1,623,900 | 3.01 | 3.01 | 2.87 | 2.95 | 00:00:00 | | 2001-10-26 | 646,300 | 2.90 | 2.94 | 2.78 | 2.87 | 00:00:00 | | 2001-10-29 | 432,200 | 2.81 | 2.90 | 2.62 | 2.68 | 00:00:00 | | 2001-10-30 | 1,221,000 | 2.81 | 2.81 | 2.40 | 2.42 | 00:00:00 | | 2001-10-31 | 409,500 | 2.49 | 2.70 | 2.45 | 2.49 | 00:00:00 | | 2001-11-01 | 691,800 | 2.53 | 2.57 | 2.29 | 2.37 | 00:00:00 | | 2001-11-02 | 619,700 | 2.42 | 2.48 | 2.20 | 2.29 | 00:00:00 | | 2001-11-05 | 435,300 | 2.33 | 2.52 | 2.30 | 2.45 | 00:00:00 | | 2001-11-06 | 416,000 | 2.42 | 2.46 | 2.26 | 2.34 | 00:00:00 | | 2001-11-07 | 488,200 | 2.30 | 2.34 | 2.21 | 2.33 | 00:00:00 | | 2001-11-08 | 454,000 | 2.34 | 2.54 | 2.30 | 2.47 | 00:00:00 | | 2001-11-09 | 1,188,200 | 2.45 | 2.87 | 2.45 | 2.80 | 00:00:00 | | 2001-11-12 | 1,435,800 | 2.97 | 3.10 | 2.75 | 2.87 | 00:00:00 | | 2001-11-13 | 2,202,000 | 3.08 | 3.85 | 2.95 | 3.60 | 00:00:00 | | 2001-11-14 | 3,409,600 | 4.06 | 4.40 | 3.80 | 4.13 | 00:00:00 | | 2001-11-15 | 7,229,500 | 4.36 | 6.58 | 4.31 | 5.03 | 00:00:00 | | 2001-11-16 | 2,857,900 | 5.31 | 5.55 | 5.02 | 5.21 | 00:00:00 | | 2001-11-19 | 1,964,400 | 5.26 | 5.40 | 4.73 | 4.77 | 00:00:00 | | 2001-11-20 | 1,437,600 | 4.78 | 5.14 | 4.41 | 4.87 | 00:00:00 | | 2001-11-21 | 936,700 | 4.81 | 5.10 | 4.66 | 5.04 | 00:00:00 | | 2001-11-23 | 370,300 | 5.06 | 5.30 | 4.86 | 5.25 | 00:00:00 | | 2001-11-26 | 967,500 | 5.34 | 5.35 | 5.07 | 5.24 | 00:00:00 | | 2001-11-27 | 3,541,700 | 5.23 | 6.17 | 5.03 | 5.85 | 00:00:00 | | 2001-11-28 | 5,091,300 | 6.07 | 6.85 | 5.89 | 6.20 | 00:00:00 | | 2001-11-29 | 1,741,500 | 6.69 | 6.75 | 6.12 | 6.55 | 00:00:00 | | 2001-11-30 | 1,808,700 | 6.76 | 7.05 | 6.55 | 7.04 | 00:00:00 | | 2001-12-03 | 1,622,500 | 7.22 | 7.23 | 6.50 | 6.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
