|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 848,800 | 3.75 | 3.86 | 3.64 | 3.68 | 00:00:00 | | 2002-05-29 | 284,500 | 3.68 | 3.75 | 3.62 | 3.70 | 00:00:00 | | 2002-05-30 | 1,326,200 | 3.86 | 4.00 | 3.58 | 3.98 | 00:00:00 | | 2002-05-31 | 912,100 | 4.04 | 4.18 | 3.94 | 3.97 | 00:00:00 | | 2002-06-03 | 711,600 | 3.98 | 4.05 | 3.66 | 3.70 | 00:00:00 | | 2002-06-04 | 864,100 | 3.81 | 3.89 | 3.50 | 3.72 | 00:00:00 | | 2002-06-05 | 1,043,000 | 3.73 | 3.75 | 3.50 | 3.71 | 00:00:00 | | 2002-06-06 | 893,900 | 3.76 | 3.86 | 3.59 | 3.62 | 00:00:00 | | 2002-06-07 | 873,400 | 3.51 | 3.80 | 3.43 | 3.67 | 00:00:00 | | 2002-06-10 | 499,100 | 3.74 | 3.85 | 3.60 | 3.68 | 00:00:00 | | 2002-06-11 | 616,500 | 3.78 | 3.86 | 3.70 | 3.77 | 00:00:00 | | 2002-06-12 | 763,600 | 3.78 | 3.97 | 3.75 | 3.95 | 00:00:00 | | 2002-06-13 | 1,045,900 | 3.97 | 4.25 | 3.95 | 4.02 | 00:00:00 | | 2002-06-14 | 945,000 | 4.01 | 4.03 | 3.63 | 3.84 | 00:00:00 | | 2002-06-17 | 1,251,900 | 3.81 | 4.24 | 3.66 | 3.83 | 00:00:00 | | 2002-06-18 | 554,100 | 3.83 | 3.98 | 3.75 | 3.88 | 00:00:00 | | 2002-06-19 | 311,300 | 3.87 | 3.90 | 3.75 | 3.76 | 00:00:00 | | 2002-06-20 | 770,900 | 3.83 | 3.87 | 3.26 | 3.28 | 00:00:00 | | 2002-06-21 | 1,471,100 | 3.41 | 3.75 | 3.30 | 3.65 | 00:00:00 | | 2002-06-24 | 605,900 | 3.65 | 3.75 | 3.55 | 3.66 | 00:00:00 | | 2002-06-25 | 607,100 | 3.79 | 4.00 | 3.65 | 3.73 | 00:00:00 | | 2002-06-26 | 1,765,000 | 3.50 | 3.70 | 3.29 | 3.59 | 00:00:00 | | 2002-06-27 | 1,026,800 | 3.61 | 3.69 | 3.16 | 3.29 | 00:00:00 | | 2002-06-28 | 1,602,900 | 3.29 | 3.80 | 3.22 | 3.76 | 00:00:00 | | 2002-07-01 | 1,145,400 | 3.83 | 3.98 | 3.51 | 3.77 | 00:00:00 | | 2002-07-02 | 876,800 | 3.67 | 3.75 | 3.46 | 3.75 | 00:00:00 | | 2002-07-03 | 558,400 | 3.69 | 3.69 | 3.40 | 3.60 | 00:00:00 | | 2002-07-05 | 937,900 | 3.21 | 3.33 | 3.00 | 3.01 | 00:00:00 | | 2002-07-08 | 1,773,800 | 2.85 | 3.29 | 2.54 | 3.20 | 00:00:00 | | 2002-07-09 | 1,043,700 | 3.16 | 3.42 | 2.90 | 3.42 | 00:00:00 | | 2002-07-10 | 1,090,800 | 3.40 | 3.62 | 3.06 | 3.45 | 00:00:00 | | 2002-07-11 | 1,115,100 | 3.39 | 3.53 | 3.10 | 3.45 | 00:00:00 | | 2002-07-12 | 611,300 | 3.30 | 3.57 | 3.29 | 3.50 | 00:00:00 | | 2002-07-15 | 721,800 | 3.38 | 3.54 | 3.30 | 3.50 | 00:00:00 | | 2002-07-16 | 356,700 | 3.40 | 3.53 | 3.30 | 3.41 | 00:00:00 | | 2002-07-17 | 1,440,500 | 3.45 | 3.50 | 3.26 | 3.49 | 00:00:00 | | 2002-07-18 | 754,300 | 3.40 | 3.45 | 3.15 | 3.20 | 00:00:00 | | 2002-07-19 | 1,922,700 | 3.13 | 3.14 | 2.73 | 2.79 | 00:00:00 | | 2002-07-22 | 1,039,300 | 2.69 | 2.90 | 2.46 | 2.52 | 00:00:00 | | 2002-07-23 | 2,146,600 | 2.51 | 2.54 | 1.95 | 2.08 | 00:00:00 | | 2002-07-24 | 1,310,200 | 1.96 | 2.00 | 1.70 | 1.86 | 00:00:00 | | 2002-07-25 | 2,120,800 | 1.85 | 2.15 | 1.76 | 1.87 | 00:00:00 | | 2002-07-26 | 1,404,800 | 1.92 | 1.98 | 1.55 | 1.60 | 00:00:00 | | 2002-07-29 | 1,132,500 | 1.75 | 1.94 | 1.65 | 1.84 | 00:00:00 | | 2002-07-30 | 1,590,700 | 2.02 | 2.20 | 1.82 | 2.20 | 00:00:00 | | 2002-07-31 | 916,100 | 2.25 | 2.26 | 2.05 | 2.05 | 00:00:00 | | 2002-08-01 | 749,500 | 2.10 | 2.19 | 1.90 | 2.00 | 00:00:00 | | 2002-08-02 | 663,300 | 2.02 | 2.14 | 1.92 | 1.96 | 00:00:00 | | 2002-08-05 | 880,400 | 1.90 | 1.96 | 1.75 | 1.77 | 00:00:00 | | 2002-08-06 | 690,800 | 1.84 | 1.90 | 1.65 | 1.66 | 00:00:00 | | 2002-08-07 | 618,300 | 1.83 | 1.89 | 1.70 | 1.71 | 00:00:00 | | 2002-08-08 | 560,700 | 1.79 | 1.80 | 1.65 | 1.78 | 00:00:00 | | 2002-08-09 | 304,200 | 1.83 | 1.88 | 1.78 | 1.80 | 00:00:00 | | 2002-08-12 | 1,569,200 | 1.95 | 2.15 | 1.81 | 2.07 | 00:00:00 | | 2002-08-13 | 3,856,700 | 2.11 | 2.25 | 1.26 | 1.35 | 00:00:00 | | 2002-08-14 | 10,120,200 | 0.96 | 1.02 | 0.68 | 0.76 | 00:00:00 | | 2002-08-15 | 90,327 | 0.71 | 1.56 | 0.70 | 1.44 | 00:00:00 | | 2002-08-16 | 2,876,900 | 1.47 | 1.50 | 1.20 | 1.22 | 00:00:00 | | 2002-08-19 | 1,929,600 | 1.15 | 1.22 | 1.00 | 1.10 | 00:00:00 | | 2002-08-20 | 1,494,200 | 1.12 | 1.26 | 1.09 | 1.24 | 00:00:00 | | 2002-08-21 | 922,700 | 1.27 | 1.35 | 1.26 | 1.28 | 00:00:00 | | 2002-08-22 | 796,600 | 1.31 | 1.37 | 1.25 | 1.27 | 00:00:00 | | 2002-08-23 | 749,700 | 1.31 | 1.32 | 1.14 | 1.17 | 00:00:00 | | 2002-08-26 | 483,700 | 1.27 | 1.29 | 1.18 | 1.27 | 00:00:00 | | 2002-08-27 | 599,400 | 1.28 | 1.30 | 1.22 | 1.23 | 00:00:00 | | 2002-08-28 | 646,100 | 1.23 | 1.27 | 1.18 | 1.18 | 00:00:00 | | 2002-08-29 | 874,900 | 1.20 | 1.26 | 1.17 | 1.26 | 00:00:00 | | 2002-08-30 | 2,688,400 | 1.22 | 1.60 | 1.22 | 1.51 | 00:00:00 | | 2002-09-03 | 1,335,900 | 1.50 | 1.57 | 1.26 | 1.38 | 00:00:00 | | 2002-09-04 | 1,731,600 | 1.43 | 1.70 | 1.43 | 1.63 | 00:00:00 | | 2002-09-05 | 2,492,700 | 1.63 | 1.93 | 1.53 | 1.75 | 00:00:00 | | 2002-09-06 | 1,418,200 | 1.89 | 1.89 | 1.62 | 1.68 | 00:00:00 | | 2002-09-09 | 647,600 | 1.59 | 1.73 | 1.57 | 1.70 | 00:00:00 | | 2002-09-10 | 1,397,900 | 1.68 | 1.70 | 1.49 | 1.50 | 00:00:00 | | 2002-09-11 | 550,400 | 1.47 | 1.54 | 1.46 | 1.46 | 00:00:00 | | 2002-09-12 | 689,200 | 1.46 | 1.46 | 1.33 | 1.41 | 00:00:00 | | 2002-09-13 | 1,512,100 | 1.43 | 1.59 | 1.41 | 1.54 | 00:00:00 | | 2002-09-16 | 7,056 | 1.53 | 1.55 | 1.37 | 1.45 | 00:00:00 | | 2002-09-17 | 634,300 | 1.45 | 1.55 | 1.38 | 1.45 | 00:00:00 | | 2002-09-18 | 775,900 | 1.44 | 1.44 | 1.27 | 1.28 | 00:00:00 | | 2002-09-19 | 1,305,400 | 1.28 | 1.39 | 1.15 | 1.16 | 00:00:00 | | 2002-09-20 | 1,219,400 | 1.25 | 1.27 | 1.15 | 1.20 | 00:00:00 | | 2002-09-23 | 712,700 | 1.24 | 1.26 | 1.12 | 1.16 | 00:00:00 | | 2002-09-24 | 1,531,600 | 1.19 | 1.27 | 1.10 | 1.22 | 00:00:00 | | 2002-09-25 | 870,800 | 1.25 | 1.28 | 1.15 | 1.22 | 00:00:00 | | 2002-09-26 | 628,400 | 1.25 | 1.29 | 1.18 | 1.23 | 00:00:00 | | 2002-09-27 | 335,400 | 1.24 | 1.26 | 1.15 | 1.15 | 00:00:00 | | 2002-09-30 | 1,042,300 | 1.14 | 1.15 | 1.00 | 1.00 | 00:00:00 | | 2002-10-01 | 1,284,200 | 1.00 | 1.02 | 0.80 | 0.90 | 00:00:00 | | 2002-10-02 | 733,100 | 0.87 | 0.95 | 0.81 | 0.95 | 00:00:00 | | 2002-10-03 | 953,100 | 0.92 | 1.05 | 0.86 | 1.03 | 00:00:00 | | 2002-10-04 | 588,700 | 1.05 | 1.05 | 0.92 | 0.95 | 00:00:00 | | 2002-10-07 | 585,500 | 0.94 | 0.97 | 0.82 | 0.86 | 00:00:00 | | 2002-10-08 | 1,663,400 | 0.99 | 1.03 | 0.87 | 1.01 | 00:00:00 | | 2002-10-09 | 869,100 | 1.03 | 1.04 | 0.86 | 0.94 | 00:00:00 | | 2002-10-10 | 671,700 | 0.95 | 0.96 | 0.87 | 0.89 | 00:00:00 | | 2002-10-11 | 3,181,200 | 0.90 | 0.95 | 0.66 | 0.68 | 00:00:00 | | 2002-10-14 | 1,741,700 | 0.75 | 0.83 | 0.72 | 0.82 | 00:00:00 | | 2002-10-15 | 1,716,000 | 0.85 | 0.88 | 0.71 | 0.76 | 00:00:00 | | 2002-10-16 | 1,210,200 | 0.76 | 0.85 | 0.71 | 0.84 | 00:00:00 | | 2002-10-17 | 7,484,800 | 0.87 | 1.44 | 0.75 | 1.32 | 00:00:00 | | 2002-10-18 | 15,365,600 | 1.04 | 1.06 | 0.78 | 0.89 | 00:00:00 | | 2002-10-21 | 5,589,900 | 0.86 | 0.86 | 0.75 | 0.77 | 00:00:00 | | 2002-10-22 | 3,182,500 | 0.77 | 0.77 | 0.68 | 0.69 | 00:00:00 | | 2002-10-23 | 2,110,200 | 0.67 | 0.74 | 0.66 | 0.72 | 00:00:00 | | 2002-10-24 | 2,184,300 | 0.78 | 0.78 | 0.70 | 0.71 | 00:00:00 | | 2002-10-25 | 1,349,900 | 0.74 | 0.75 | 0.70 | 0.74 | 00:00:00 | | 2002-10-28 | 2,309,800 | 0.77 | 0.83 | 0.75 | 0.79 | 00:00:00 | | 2002-10-29 | 2,756,200 | 0.82 | 0.85 | 0.78 | 0.80 | 00:00:00 | | 2002-10-30 | 1,766,400 | 0.81 | 0.83 | 0.80 | 0.82 | 00:00:00 | | 2002-10-31 | 2,908,500 | 0.82 | 0.92 | 0.81 | 0.90 | 00:00:00 | | 2002-11-01 | 2,134,500 | 0.91 | 1.00 | 0.90 | 0.99 | 00:00:00 | | 2002-11-04 | 3,961,900 | 1.06 | 1.19 | 1.01 | 1.06 | 00:00:00 | | 2002-11-05 | 2,106,900 | 1.09 | 1.13 | 1.04 | 1.12 | 00:00:00 | | 2002-11-06 | 2,390,000 | 1.16 | 1.17 | 1.09 | 1.11 | 00:00:00 | | 2002-11-07 | 1,594,900 | 1.12 | 1.12 | 1.00 | 1.01 | 00:00:00 | | 2002-11-08 | 1,665,300 | 1.02 | 1.05 | 0.91 | 0.94 | 00:00:00 | | 2002-11-11 | 1,312,100 | 0.94 | 0.94 | 0.85 | 0.87 | 00:00:00 | | 2002-11-12 | 1,432,400 | 0.90 | 0.92 | 0.85 | 0.92 | 00:00:00 | | 2002-11-13 | 1,054,300 | 0.92 | 0.92 | 0.87 | 0.89 | 00:00:00 | | 2002-11-14 | 2,883,200 | 0.91 | 0.92 | 0.79 | 0.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
