|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 2,883,200 | 0.91 | 0.92 | 0.79 | 0.82 | 00:00:00 | | 2002-11-15 | 6,216,900 | 0.71 | 0.89 | 0.66 | 0.88 | 00:00:00 | | 2002-11-18 | 2,498,100 | 0.89 | 0.90 | 0.78 | 0.82 | 00:00:00 | | 2002-11-19 | 1,284,600 | 0.80 | 0.85 | 0.78 | 0.82 | 00:00:00 | | 2002-11-20 | 1,840,500 | 0.82 | 0.84 | 0.76 | 0.80 | 00:00:00 | | 2002-11-21 | 1,070,400 | 0.79 | 0.82 | 0.76 | 0.77 | 00:00:00 | | 2002-11-22 | 1,875,600 | 0.77 | 0.79 | 0.72 | 0.75 | 00:00:00 | | 2002-11-25 | 2,734,800 | 0.76 | 0.84 | 0.75 | 0.84 | 00:00:00 | | 2002-11-26 | 5,516,500 | 0.86 | 0.98 | 0.85 | 0.90 | 00:00:00 | | 2002-11-27 | 1,736,000 | 0.92 | 0.92 | 0.82 | 0.86 | 00:00:00 | | 2002-11-29 | 799,000 | 0.82 | 0.87 | 0.81 | 0.86 | 00:00:00 | | 2002-12-02 | 1,399,300 | 0.86 | 0.91 | 0.81 | 0.85 | 00:00:00 | | 2002-12-03 | 2,759,900 | 0.85 | 0.85 | 0.79 | 0.79 | 00:00:00 | | 2002-12-04 | 1,314,800 | 0.80 | 0.80 | 0.75 | 0.78 | 00:00:00 | | 2002-12-05 | 2,979,400 | 0.78 | 0.85 | 0.75 | 0.81 | 00:00:00 | | 2002-12-06 | 820,600 | 0.80 | 0.81 | 0.76 | 0.79 | 00:00:00 | | 2002-12-09 | 2,106,800 | 0.76 | 0.78 | 0.72 | 0.72 | 00:00:00 | | 2002-12-10 | 1,795,000 | 0.72 | 0.75 | 0.71 | 0.73 | 00:00:00 | | 2002-12-11 | 2,669,200 | 0.73 | 0.73 | 0.70 | 0.72 | 00:00:00 | | 2002-12-12 | 1,651,400 | 0.71 | 0.72 | 0.67 | 0.68 | 00:00:00 | | 2002-12-13 | 2,249,000 | 0.71 | 0.71 | 0.65 | 0.66 | 00:00:00 | | 2002-12-16 | 1,453,200 | 0.66 | 0.67 | 0.61 | 0.63 | 00:00:00 | | 2002-12-17 | 1,783,200 | 0.63 | 0.64 | 0.55 | 0.58 | 00:00:00 | | 2002-12-18 | 1,385,600 | 0.57 | 0.58 | 0.54 | 0.54 | 00:00:00 | | 2002-12-19 | 3,614,300 | 0.61 | 0.65 | 0.53 | 0.58 | 00:00:00 | | 2002-12-20 | 2,410,700 | 0.58 | 0.59 | 0.53 | 0.54 | 00:00:00 | | 2002-12-23 | 3,666,700 | 0.56 | 0.57 | 0.53 | 0.54 | 00:00:00 | | 2002-12-24 | 1,497,900 | 0.54 | 0.58 | 0.53 | 0.54 | 00:00:00 | | 2002-12-26 | 1,398,400 | 0.53 | 0.55 | 0.50 | 0.52 | 00:00:00 | | 2002-12-27 | 4,062,200 | 0.51 | 0.60 | 0.46 | 0.60 | 00:00:00 | | 2002-12-30 | 2,248,200 | 0.60 | 0.60 | 0.50 | 0.56 | 00:00:00 | | 2002-12-31 | 4,238,000 | 0.56 | 0.65 | 0.56 | 0.64 | 00:00:00 | | 2003-01-02 | 2,252,600 | 0.64 | 0.65 | 0.60 | 0.61 | 00:00:00 | | 2003-01-03 | 1,171,500 | 0.61 | 0.61 | 0.58 | 0.60 | 00:00:00 | | 2003-01-06 | 1,623,800 | 0.61 | 0.64 | 0.59 | 0.62 | 00:00:00 | | 2003-01-07 | 6,413,900 | 0.62 | 0.85 | 0.61 | 0.82 | 00:00:00 | | 2003-01-08 | 5,538,300 | 0.85 | 0.88 | 0.74 | 0.76 | 00:00:00 | | 2003-01-09 | 4,418,000 | 0.79 | 0.81 | 0.72 | 0.78 | 00:00:00 | | 2003-01-10 | 1,778,200 | 0.81 | 0.84 | 0.77 | 0.81 | 00:00:00 | | 2003-01-13 | 1,485,600 | 0.83 | 0.84 | 0.78 | 0.79 | 00:00:00 | | 2003-01-14 | 23,788,100 | 0.89 | 1.29 | 0.88 | 1.28 | 00:00:00 | | 2003-01-15 | 40,521,600 | 1.25 | 1.62 | 1.10 | 1.37 | 00:00:00 | | 2003-01-16 | 12,383,700 | 1.32 | 1.44 | 1.20 | 1.25 | 00:00:00 | | 2003-01-17 | 9,168,400 | 1.14 | 1.24 | 1.10 | 1.17 | 00:00:00 | | 2003-01-21 | 6,829,100 | 1.17 | 1.25 | 1.15 | 1.18 | 00:00:00 | | 2003-01-22 | 15,038,700 | 1.27 | 1.42 | 1.20 | 1.27 | 00:00:00 | | 2003-01-23 | 8,616,200 | 1.43 | 1.44 | 1.26 | 1.29 | 00:00:00 | | 2003-01-24 | 4,768,500 | 1.32 | 1.33 | 1.22 | 1.27 | 00:00:00 | | 2003-01-27 | 5,105,500 | 1.23 | 1.25 | 1.07 | 1.09 | 00:00:00 | | 2003-01-28 | 11,078,200 | 1.09 | 1.10 | 0.94 | 1.06 | 00:00:00 | | 2003-01-29 | 3,464,200 | 1.03 | 1.05 | 0.95 | 1.03 | 00:00:00 | | 2003-01-30 | 5,888,500 | 1.03 | 1.19 | 1.02 | 1.11 | 00:00:00 | | 2003-01-31 | 5,828,600 | 1.19 | 1.24 | 1.14 | 1.16 | 00:00:00 | | 2003-02-03 | 3,438,000 | 1.25 | 1.25 | 1.10 | 1.11 | 00:00:00 | | 2003-02-04 | 3,211,500 | 1.12 | 1.12 | 1.01 | 1.03 | 00:00:00 | | 2003-02-05 | 6,336,300 | 1.03 | 1.03 | 0.93 | 0.95 | 00:00:00 | | 2003-02-06 | 5,395,300 | 0.96 | 0.96 | 0.85 | 0.86 | 00:00:00 | | 2003-02-07 | 3,302,700 | 0.92 | 0.95 | 0.88 | 0.90 | 00:00:00 | | 2003-02-10 | 3,028,400 | 0.91 | 0.97 | 0.89 | 0.91 | 00:00:00 | | 2003-02-11 | 2,789,800 | 0.93 | 0.93 | 0.84 | 0.88 | 00:00:00 | | 2003-02-12 | 2,925,100 | 0.88 | 0.88 | 0.81 | 0.81 | 00:00:00 | | 2003-02-13 | 4,020,700 | 0.81 | 0.83 | 0.73 | 0.74 | 00:00:00 | | 2003-02-14 | 3,131,300 | 0.74 | 0.76 | 0.72 | 0.75 | 00:00:00 | | 2003-02-18 | 11,649,500 | 0.95 | 1.00 | 0.87 | 0.93 | 00:00:00 | | 2003-02-19 | 5,748,300 | 0.93 | 0.95 | 0.85 | 0.85 | 00:00:00 | | 2003-02-20 | 4,164,000 | 0.87 | 0.92 | 0.84 | 0.88 | 00:00:00 | | 2003-02-21 | 4,466,200 | 0.91 | 0.92 | 0.87 | 0.88 | 00:00:00 | | 2003-02-24 | 3,141,600 | 0.90 | 0.93 | 0.87 | 0.88 | 00:00:00 | | 2003-02-25 | 7,057,100 | 0.89 | 0.89 | 0.81 | 0.84 | 00:00:00 | | 2003-02-26 | 4,934,500 | 0.84 | 0.84 | 0.75 | 0.78 | 00:00:00 | | 2003-02-27 | 7,804,500 | 0.78 | 0.82 | 0.76 | 0.77 | 00:00:00 | | 2003-02-28 | 6,717,700 | 0.78 | 0.79 | 0.74 | 0.76 | 00:00:00 | | 2003-03-03 | 4,101,600 | 0.79 | 0.81 | 0.77 | 0.80 | 00:00:00 | | 2003-03-04 | 9,998,100 | 0.80 | 0.81 | 0.70 | 0.71 | 00:00:00 | | 2003-03-05 | 60,705,900 | 0.67 | 0.68 | 0.51 | 0.53 | 00:00:00 | | 2003-03-06 | 57,334,900 | 0.56 | 0.60 | 0.47 | 0.49 | 00:00:00 | | 2003-03-07 | 30,875,200 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2003-03-10 | 46,850,800 | 0.53 | 0.54 | 0.49 | 0.49 | 00:00:00 | | 2003-03-11 | 33,025,600 | 0.50 | 0.51 | 0.44 | 0.45 | 00:00:00 | | 2003-03-12 | 19,684,200 | 0.46 | 0.47 | 0.40 | 0.41 | 00:00:00 | | 2003-03-13 | 46,139,300 | 0.44 | 0.44 | 0.40 | 0.42 | 00:00:00 | | 2003-03-14 | 23,410,300 | 0.42 | 0.45 | 0.38 | 0.41 | 00:00:00 | | 2003-03-17 | 47,695,700 | 0.41 | 0.49 | 0.40 | 0.44 | 00:00:00 | | 2003-03-18 | 42,500,300 | 0.46 | 0.47 | 0.44 | 0.45 | 00:00:00 | | 2003-03-19 | 74,223,900 | 0.47 | 0.54 | 0.44 | 0.53 | 00:00:00 | | 2003-03-20 | 89,309,700 | 0.58 | 0.64 | 0.56 | 0.59 | 00:00:00 | | 2003-03-21 | 83,104,600 | 0.63 | 0.65 | 0.56 | 0.58 | 00:00:00 | | 2003-03-24 | 78,928,900 | 0.53 | 0.54 | 0.50 | 0.53 | 00:00:00 | | 2003-03-25 | 111,922,700 | 0.56 | 0.65 | 0.55 | 0.63 | 00:00:00 | | 2003-03-26 | 91,841,500 | 0.72 | 0.75 | 0.65 | 0.67 | 00:00:00 | | 2003-03-27 | 110,748,600 | 0.67 | 0.73 | 0.62 | 0.69 | 00:00:00 | | 2003-03-28 | 125,030,900 | 0.68 | 0.72 | 0.64 | 0.67 | 00:00:00 | | 2003-03-31 | 125,427,500 | 0.66 | 0.75 | 0.65 | 0.73 | 00:00:00 | | 2003-04-01 | 40,575,800 | 0.77 | 0.78 | 0.71 | 0.72 | 00:00:00 | | 2003-04-02 | 21,836,500 | 0.75 | 0.75 | 0.68 | 0.70 | 00:00:00 | | 2003-04-03 | 11,991,800 | 0.69 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2003-04-04 | 12,570,400 | 0.67 | 0.69 | 0.63 | 0.67 | 00:00:00 | | 2003-04-07 | 13,652,900 | 0.72 | 0.72 | 0.66 | 0.68 | 00:00:00 | | 2003-04-08 | 6,345,200 | 0.68 | 0.69 | 0.65 | 0.67 | 00:00:00 | | 2003-04-09 | 7,216,300 | 0.67 | 0.74 | 0.63 | 0.65 | 00:00:00 | | 2003-04-10 | 10,781,600 | 0.64 | 0.65 | 0.60 | 0.64 | 00:00:00 | | 2003-04-11 | 5,487,500 | 0.62 | 0.66 | 0.62 | 0.63 | 00:00:00 | | 2003-04-14 | 5,848,200 | 0.64 | 0.66 | 0.64 | 0.65 | 00:00:00 | | 2003-04-15 | 7,652,100 | 0.66 | 0.69 | 0.64 | 0.66 | 00:00:00 | | 2003-04-16 | 7,341,800 | 0.67 | 0.69 | 0.66 | 0.67 | 00:00:00 | | 2003-04-17 | 28,717,400 | 0.71 | 0.75 | 0.69 | 0.73 | 00:00:00 | | 2003-04-21 | 17,879,400 | 0.75 | 0.77 | 0.70 | 0.71 | 00:00:00 | | 2003-04-22 | 14,382,000 | 0.72 | 0.75 | 0.70 | 0.71 | 00:00:00 | | 2003-04-23 | 64,501,800 | 0.72 | 0.82 | 0.72 | 0.77 | 00:00:00 | | 2003-04-24 | 19,197,900 | 0.77 | 0.77 | 0.72 | 0.73 | 00:00:00 | | 2003-04-25 | 18,826,200 | 0.74 | 0.74 | 0.64 | 0.70 | 00:00:00 | | 2003-04-28 | 20,421,600 | 0.73 | 0.73 | 0.70 | 0.72 | 00:00:00 | | 2003-04-29 | 29,513,100 | 0.74 | 0.77 | 0.73 | 0.73 | 00:00:00 | | 2003-04-30 | 15,403,500 | 0.74 | 0.77 | 0.73 | 0.74 | 00:00:00 | | 2003-05-01 | 17,026,600 | 0.75 | 0.79 | 0.61 | 0.79 | 00:00:00 | | 2003-05-02 | 48,463,000 | 0.80 | 0.88 | 0.78 | 0.83 | 00:00:00 | | 2003-05-05 | 37,627,300 | 0.86 | 0.91 | 0.86 | 0.90 | 00:00:00 | | 2003-05-06 | 135,944,500 | 1.02 | 1.23 | 1.00 | 1.20 | 00:00:00 | | 2003-05-07 | 122,591,300 | 1.35 | 1.35 | 1.02 | 1.11 | 00:00:00 | | 2003-05-08 | 66,198,400 | 1.10 | 1.14 | 0.99 | 1.04 | 00:00:00 | | 2003-05-09 | 60,574,700 | 1.05 | 1.10 | 0.94 | 0.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
