|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 1,622,500 | 7.22 | 7.23 | 6.50 | 6.58 | 00:00:00 | | 2001-12-04 | 1,953,900 | 6.49 | 6.62 | 5.62 | 6.23 | 00:00:00 | | 2001-12-05 | 1,539,700 | 6.22 | 6.97 | 6.22 | 6.80 | 00:00:00 | | 2001-12-06 | 1,199,600 | 6.85 | 6.89 | 6.50 | 6.55 | 00:00:00 | | 2001-12-07 | 923,800 | 6.53 | 6.60 | 6.05 | 6.19 | 00:00:00 | | 2001-12-10 | 1,334,700 | 6.18 | 6.29 | 5.72 | 6.00 | 00:00:00 | | 2001-12-11 | 1,192,300 | 6.19 | 6.22 | 5.75 | 5.79 | 00:00:00 | | 2001-12-12 | 1,305,700 | 5.77 | 6.20 | 5.71 | 6.01 | 00:00:00 | | 2001-12-13 | 515,700 | 5.88 | 5.97 | 5.75 | 5.85 | 00:00:00 | | 2001-12-14 | 4,647,500 | 5.86 | 7.06 | 5.76 | 6.75 | 00:00:00 | | 2001-12-17 | 7,914,000 | 7.21 | 8.83 | 7.15 | 8.41 | 00:00:00 | | 2001-12-18 | 5,744,400 | 9.82 | 10.11 | 9.06 | 9.40 | 00:00:00 | | 2001-12-19 | 6,445,000 | 9.24 | 10.84 | 8.88 | 10.81 | 00:00:00 | | 2001-12-20 | 6,898,400 | 10.71 | 11.59 | 9.12 | 9.17 | 00:00:00 | | 2001-12-21 | 4,716,100 | 9.50 | 9.65 | 8.33 | 8.98 | 00:00:00 | | 2001-12-24 | 3,736,600 | 9.34 | 10.16 | 9.10 | 9.79 | 00:00:00 | | 2001-12-26 | 10,933,500 | 11.19 | 11.60 | 10.40 | 10.57 | 00:00:00 | | 2001-12-27 | 3,838,800 | 11.18 | 11.29 | 10.61 | 11.02 | 00:00:00 | | 2001-12-28 | 2,675,800 | 11.19 | 11.19 | 10.45 | 10.80 | 00:00:00 | | 2001-12-31 | 3,865,000 | 10.95 | 11.70 | 10.63 | 11.63 | 00:00:00 | | 2002-01-02 | 11,305,600 | 12.11 | 13.05 | 10.69 | 10.88 | 00:00:00 | | 2002-01-03 | 24,312,000 | 10.01 | 10.05 | 8.87 | 9.46 | 00:00:00 | | 2002-01-04 | 5,323,900 | 9.66 | 10.00 | 9.42 | 9.95 | 00:00:00 | | 2002-01-07 | 7,483,800 | 10.20 | 10.20 | 8.88 | 9.15 | 00:00:00 | | 2002-01-08 | 3,052,100 | 9.30 | 9.69 | 9.05 | 9.57 | 00:00:00 | | 2002-01-09 | 3,337,300 | 9.77 | 9.80 | 8.58 | 8.79 | 00:00:00 | | 2002-01-10 | 8,241,600 | 8.54 | 8.70 | 7.61 | 7.95 | 00:00:00 | | 2002-01-11 | 6,114,900 | 7.95 | 8.56 | 7.61 | 7.62 | 00:00:00 | | 2002-01-14 | 5,225,200 | 7.69 | 7.80 | 6.74 | 7.11 | 00:00:00 | | 2002-01-15 | 7,262,400 | 7.55 | 8.14 | 7.32 | 7.85 | 00:00:00 | | 2002-01-16 | 2,693,800 | 7.77 | 7.79 | 7.09 | 7.23 | 00:00:00 | | 2002-01-17 | 2,138,600 | 7.79 | 7.79 | 7.18 | 7.49 | 00:00:00 | | 2002-01-18 | 1,757,800 | 7.22 | 7.65 | 7.10 | 7.49 | 00:00:00 | | 2002-01-22 | 2,017,700 | 7.71 | 8.03 | 7.35 | 7.40 | 00:00:00 | | 2002-01-23 | 2,969,400 | 7.29 | 7.45 | 6.78 | 6.79 | 00:00:00 | | 2002-01-24 | 2,930,600 | 6.93 | 7.25 | 6.43 | 6.89 | 00:00:00 | | 2002-01-25 | 2,895,500 | 6.89 | 7.37 | 6.75 | 6.97 | 00:00:00 | | 2002-01-28 | 2,028,700 | 7.01 | 7.19 | 6.65 | 6.73 | 00:00:00 | | 2002-01-29 | 2,146,300 | 6.82 | 7.02 | 6.45 | 6.49 | 00:00:00 | | 2002-01-30 | 3,347,700 | 6.58 | 6.76 | 5.70 | 6.76 | 00:00:00 | | 2002-01-31 | 2,071,900 | 6.69 | 6.74 | 6.08 | 6.23 | 00:00:00 | | 2002-02-01 | 3,430,100 | 6.13 | 7.15 | 5.88 | 7.13 | 00:00:00 | | 2002-02-04 | 2,485,800 | 6.89 | 6.97 | 6.15 | 6.41 | 00:00:00 | | 2002-02-05 | 3,587,000 | 6.55 | 6.64 | 6.03 | 6.28 | 00:00:00 | | 2002-02-06 | 6,609,200 | 5.89 | 6.10 | 5.15 | 5.95 | 00:00:00 | | 2002-02-07 | 2,710,600 | 5.95 | 6.25 | 5.51 | 5.95 | 00:00:00 | | 2002-02-08 | 1,729,900 | 6.06 | 6.45 | 5.93 | 6.27 | 00:00:00 | | 2002-02-11 | 1,833,800 | 6.47 | 6.90 | 6.42 | 6.77 | 00:00:00 | | 2002-02-12 | 2,868,800 | 6.98 | 7.20 | 6.59 | 6.79 | 00:00:00 | | 2002-02-13 | 2,332,300 | 6.96 | 7.15 | 6.85 | 7.04 | 00:00:00 | | 2002-02-14 | 3,124,100 | 7.48 | 7.57 | 6.30 | 6.48 | 00:00:00 | | 2002-02-15 | 3,309,800 | 6.36 | 6.38 | 5.55 | 5.59 | 00:00:00 | | 2002-02-19 | 4,250,800 | 5.79 | 5.79 | 4.85 | 4.89 | 00:00:00 | | 2002-02-20 | 2,853,800 | 4.95 | 5.10 | 4.53 | 4.97 | 00:00:00 | | 2002-02-21 | 2,386,700 | 5.00 | 5.00 | 4.34 | 4.47 | 00:00:00 | | 2002-02-22 | 4,082,800 | 4.49 | 4.55 | 3.86 | 4.36 | 00:00:00 | | 2002-02-25 | 2,567,200 | 4.46 | 4.76 | 4.25 | 4.68 | 00:00:00 | | 2002-02-26 | 2,413,600 | 4.87 | 5.04 | 4.35 | 4.42 | 00:00:00 | | 2002-02-27 | 1,617,000 | 4.61 | 4.67 | 4.25 | 4.34 | 00:00:00 | | 2002-02-28 | 1,114,600 | 4.39 | 4.46 | 4.10 | 4.14 | 00:00:00 | | 2002-03-01 | 1,983,800 | 4.25 | 4.60 | 4.04 | 4.52 | 00:00:00 | | 2002-03-04 | 1,797,700 | 4.65 | 4.95 | 4.48 | 4.61 | 00:00:00 | | 2002-03-05 | 1,494,300 | 4.75 | 4.86 | 4.45 | 4.77 | 00:00:00 | | 2002-03-06 | 3,110,300 | 4.75 | 5.64 | 4.62 | 5.42 | 00:00:00 | | 2002-03-07 | 2,333,700 | 5.67 | 5.84 | 5.23 | 5.26 | 00:00:00 | | 2002-03-08 | 1,513,300 | 5.80 | 5.80 | 5.45 | 5.62 | 00:00:00 | | 2002-03-11 | 2,130,400 | 5.59 | 6.30 | 5.39 | 6.02 | 00:00:00 | | 2002-03-12 | 1,972,900 | 5.85 | 6.29 | 5.61 | 6.12 | 00:00:00 | | 2002-03-13 | 1,656,600 | 5.98 | 6.28 | 5.80 | 5.87 | 00:00:00 | | 2002-03-14 | 1,656,500 | 5.85 | 5.93 | 5.15 | 5.33 | 00:00:00 | | 2002-03-15 | 1,599,000 | 5.14 | 5.57 | 5.11 | 5.34 | 00:00:00 | | 2002-03-18 | 1,047,900 | 5.55 | 5.69 | 5.39 | 5.59 | 00:00:00 | | 2002-03-19 | 3,980,600 | 5.64 | 5.75 | 4.96 | 5.04 | 00:00:00 | | 2002-03-20 | 1,890,300 | 5.04 | 5.23 | 4.81 | 4.86 | 00:00:00 | | 2002-03-21 | 1,454,400 | 5.08 | 5.09 | 4.66 | 4.97 | 00:00:00 | | 2002-03-22 | 999,400 | 5.00 | 5.03 | 4.77 | 4.81 | 00:00:00 | | 2002-03-25 | 2,101,200 | 4.83 | 4.86 | 4.27 | 4.38 | 00:00:00 | | 2002-03-26 | 1,384,700 | 4.29 | 4.50 | 4.26 | 4.43 | 00:00:00 | | 2002-03-27 | 5,581,200 | 5.20 | 5.33 | 4.90 | 5.06 | 00:00:00 | | 2002-03-28 | 3,273,300 | 5.20 | 5.52 | 5.06 | 5.32 | 00:00:00 | | 2002-04-01 | 3,117,600 | 5.72 | 5.85 | 5.51 | 5.78 | 00:00:00 | | 2002-04-02 | 1,315,600 | 5.71 | 5.78 | 5.40 | 5.40 | 00:00:00 | | 2002-04-03 | 1,831,900 | 5.50 | 5.58 | 4.98 | 5.05 | 00:00:00 | | 2002-04-04 | 1,444,400 | 4.95 | 5.10 | 4.75 | 4.99 | 00:00:00 | | 2002-04-05 | 1,522,400 | 5.03 | 5.35 | 5.00 | 5.17 | 00:00:00 | | 2002-04-08 | 1,534,800 | 4.95 | 5.36 | 4.71 | 5.12 | 00:00:00 | | 2002-04-09 | 969,300 | 5.35 | 5.40 | 5.14 | 5.34 | 00:00:00 | | 2002-04-10 | 1,406,500 | 5.49 | 5.55 | 5.03 | 5.16 | 00:00:00 | | 2002-04-11 | 857,900 | 5.12 | 5.19 | 4.97 | 4.97 | 00:00:00 | | 2002-04-12 | 1,044,400 | 5.18 | 5.21 | 4.87 | 5.10 | 00:00:00 | | 2002-04-15 | 957,600 | 5.20 | 5.35 | 5.11 | 5.32 | 00:00:00 | | 2002-04-16 | 1,805,200 | 5.38 | 5.59 | 5.35 | 5.40 | 00:00:00 | | 2002-04-17 | 1,457,800 | 5.43 | 5.59 | 5.18 | 5.28 | 00:00:00 | | 2002-04-18 | 1,041,900 | 5.25 | 5.50 | 5.14 | 5.50 | 00:00:00 | | 2002-04-19 | 1,351,400 | 5.60 | 5.69 | 5.13 | 5.20 | 00:00:00 | | 2002-04-22 | 744,700 | 5.22 | 5.32 | 5.03 | 5.09 | 00:00:00 | | 2002-04-23 | 1,279,100 | 5.16 | 5.17 | 4.99 | 5.02 | 00:00:00 | | 2002-04-24 | 702,100 | 5.12 | 5.23 | 4.97 | 5.01 | 00:00:00 | | 2002-04-25 | 1,037,200 | 5.04 | 5.09 | 4.77 | 4.89 | 00:00:00 | | 2002-04-26 | 929,700 | 4.93 | 5.00 | 4.70 | 4.72 | 00:00:00 | | 2002-04-29 | 1,134,300 | 4.62 | 4.68 | 4.22 | 4.25 | 00:00:00 | | 2002-04-30 | 1,177,200 | 4.27 | 4.49 | 4.19 | 4.49 | 00:00:00 | | 2002-05-01 | 1,189,100 | 4.53 | 4.65 | 4.25 | 4.50 | 00:00:00 | | 2002-05-02 | 1,048,900 | 4.45 | 4.45 | 4.00 | 4.29 | 00:00:00 | | 2002-05-03 | 1,345,700 | 4.33 | 4.33 | 3.81 | 4.00 | 00:00:00 | | 2002-05-06 | 781,700 | 4.00 | 4.14 | 3.95 | 3.98 | 00:00:00 | | 2002-05-07 | 1,576,400 | 4.01 | 4.03 | 3.54 | 3.59 | 00:00:00 | | 2002-05-08 | 1,026,600 | 3.89 | 4.05 | 3.83 | 4.00 | 00:00:00 | | 2002-05-09 | 802,800 | 4.08 | 4.08 | 3.75 | 3.75 | 00:00:00 | | 2002-05-10 | 1,299,400 | 3.77 | 4.00 | 3.75 | 3.97 | 00:00:00 | | 2002-05-13 | 1,126,200 | 4.03 | 4.23 | 3.92 | 4.20 | 00:00:00 | | 2002-05-14 | 1,663,800 | 4.41 | 4.51 | 4.11 | 4.41 | 00:00:00 | | 2002-05-15 | 1,131,200 | 4.50 | 4.62 | 4.15 | 4.48 | 00:00:00 | | 2002-05-16 | 934,400 | 4.55 | 4.61 | 4.32 | 4.49 | 00:00:00 | | 2002-05-17 | 470,800 | 4.52 | 4.55 | 4.40 | 4.43 | 00:00:00 | | 2002-05-20 | 604,800 | 4.37 | 4.43 | 4.13 | 4.23 | 00:00:00 | | 2002-05-21 | 509,100 | 4.26 | 4.28 | 4.05 | 4.22 | 00:00:00 | | 2002-05-22 | 579,200 | 4.02 | 4.13 | 3.82 | 3.96 | 00:00:00 | | 2002-05-23 | 580,600 | 3.99 | 4.05 | 3.83 | 4.04 | 00:00:00 | | 2002-05-24 | 456,700 | 3.99 | 4.03 | 3.83 | 3.85 | 00:00:00 | | 2002-05-28 | 848,800 | 3.75 | 3.86 | 3.64 | 3.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
