|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-05-09 | 60,574,700 | 1.05 | 1.10 | 0.94 | 0.97 | 00:00:00 | 2003-05-12 | 51,560,300 | 0.96 | 1.06 | 0.88 | 1.06 | 00:00:00 | 2003-05-13 | 143,733,400 | 1.16 | 1.30 | 1.10 | 1.23 | 00:00:00 | 2003-05-14 | 144,169,400 | 1.35 | 1.41 | 1.14 | 1.35 | 00:00:00 | 2003-05-15 | 117,003,300 | 1.48 | 1.56 | 1.38 | 1.41 | 00:00:00 | 2003-05-16 | 70,748,100 | 1.38 | 1.41 | 1.33 | 1.37 | 00:00:00 | 2003-05-19 | 42,938,300 | 1.37 | 1.37 | 1.28 | 1.30 | 00:00:00 | 2003-05-20 | 135,986,300 | 1.24 | 1.28 | 1.10 | 1.13 | 00:00:00 | 2003-05-21 | 119,777,800 | 1.11 | 1.12 | 1.05 | 1.07 | 00:00:00 | 2003-05-22 | 213,716,400 | 1.15 | 1.25 | 1.14 | 1.24 | 00:00:00 | 2003-05-23 | 102,483,600 | 1.35 | 1.36 | 1.27 | 1.32 | 00:00:00 | 2003-05-27 | 75,578,200 | 1.34 | 1.42 | 1.31 | 1.39 | 00:00:00 | 2003-05-28 | 91,558,700 | 1.44 | 1.46 | 1.38 | 1.39 | 00:00:00 | 2003-05-29 | 59,118,700 | 1.41 | 1.43 | 1.32 | 1.35 | 00:00:00 | 2003-05-30 | 133,077,600 | 1.50 | 1.60 | 1.45 | 1.60 | 00:00:00 | 2003-06-02 | 274,153,200 | 1.83 | 2.11 | 1.70 | 1.95 | 00:00:00 | 2003-06-03 | 253,764,600 | 2.17 | 2.37 | 2.02 | 2.35 | 00:00:00 | 2003-06-04 | 264,991,900 | 2.10 | 2.39 | 2.04 | 2.09 | 00:00:00 | 2003-06-05 | 221,708,300 | 1.99 | 2.21 | 1.95 | 2.06 | 00:00:00 | 2003-06-06 | 94,945,100 | 2.25 | 2.25 | 2.00 | 2.15 | 00:00:00 | 2003-06-09 | 78,144,600 | 2.16 | 2.19 | 2.05 | 2.05 | 00:00:00 | 2003-06-10 | 90,670,800 | 2.12 | 2.12 | 1.96 | 2.03 | 00:00:00 | 2003-06-11 | 77,619,400 | 2.08 | 2.11 | 1.99 | 2.05 | 00:00:00 | 2003-06-12 | 60,958,600 | 2.08 | 2.09 | 1.99 | 2.01 | 00:00:00 | 2003-06-13 | 141,172,000 | 1.97 | 2.00 | 1.80 | 1.85 | 00:00:00 | 2003-06-16 | 142,407,000 | 1.80 | 1.86 | 1.64 | 1.78 | 00:00:00 | 2003-06-17 | 96,680,000 | 1.82 | 1.97 | 1.81 | 1.92 | 00:00:00 | 2003-06-18 | 50,644,000 | 1.96 | 1.97 | 1.88 | 1.89 | 00:00:00 | 2003-06-19 | 61,040,400 | 1.91 | 1.92 | 1.77 | 1.81 | 00:00:00 | 2003-06-20 | 49,967,100 | 1.83 | 1.85 | 1.72 | 1.73 | 00:00:00 | 2003-06-23 | 90,714,600 | 1.76 | 1.84 | 1.61 | 1.78 | 00:00:00 | 2003-06-24 | 65,070,000 | 1.74 | 1.77 | 1.68 | 1.70 | 00:00:00 | 2003-06-25 | 43,626,200 | 1.69 | 1.77 | 1.65 | 1.66 | 00:00:00 | 2003-06-26 | 70,637,700 | 1.67 | 1.70 | 1.60 | 1.61 | 00:00:00 | 2003-06-27 | 51,287,800 | 1.66 | 1.71 | 1.63 | 1.66 | 00:00:00 | 2003-06-30 | 38,900,900 | 1.73 | 1.74 | 1.64 | 1.69 | 00:00:00 | 2003-07-01 | 52,899,200 | 1.68 | 1.71 | 1.60 | 1.70 | 00:00:00 | 2003-07-02 | 50,120,000 | 1.71 | 1.78 | 1.68 | 1.77 | 00:00:00 | 2003-07-03 | 48,763,300 | 1.75 | 1.85 | 1.72 | 1.84 | 00:00:00 | 2003-07-07 | 63,384,300 | 1.88 | 1.92 | 1.76 | 1.76 | 00:00:00 | 2003-07-08 | 37,062,000 | 1.76 | 1.81 | 1.71 | 1.77 | 00:00:00 | 2003-07-09 | 35,063,200 | 1.81 | 1.88 | 1.77 | 1.84 | 00:00:00 | 2003-07-10 | 40,852,200 | 1.83 | 1.85 | 1.79 | 1.82 | 00:00:00 | 2003-07-11 | 24,687,900 | 1.84 | 1.85 | 1.80 | 1.82 | 00:00:00 | 2003-07-14 | 32,864,000 | 1.84 | 1.87 | 1.80 | 1.81 | 00:00:00 | 2003-07-15 | 26,774,500 | 1.82 | 1.84 | 1.75 | 1.78 | 00:00:00 | 2003-07-16 | 28,359,200 | 1.80 | 1.82 | 1.73 | 1.74 | 00:00:00 | 2003-07-17 | 35,033,200 | 1.71 | 1.73 | 1.65 | 1.67 | 00:00:00 | 2003-07-18 | 24,375,600 | 1.68 | 1.71 | 1.64 | 1.71 | 00:00:00 | 2003-07-21 | 16,980,000 | 1.70 | 1.72 | 1.65 | 1.68 | 00:00:00 | 2003-07-22 | 26,924,500 | 1.69 | 1.70 | 1.66 | 1.67 | 00:00:00 | 2003-07-23 | 21,844,500 | 1.67 | 1.68 | 1.61 | 1.63 | 00:00:00 | 2003-07-24 | 18,959,000 | 1.66 | 1.69 | 1.63 | 1.65 | 00:00:00 | 2003-07-25 | 12,066,800 | 1.65 | 1.66 | 1.63 | 1.63 | 00:00:00 | 2003-07-28 | 66,430,900 | 1.64 | 1.89 | 1.62 | 1.89 | 00:00:00 | 2003-07-29 | 53,442,300 | 1.93 | 1.94 | 1.80 | 1.81 | 00:00:00 | 2003-07-30 | 37,477,200 | 1.80 | 1.83 | 1.73 | 1.77 | 00:00:00 | 2003-07-31 | 19,885,900 | 1.81 | 1.84 | 1.77 | 1.78 | 00:00:00 | 2003-08-01 | 21,877,500 | 1.81 | 1.83 | 1.78 | 1.81 | 00:00:00 | 2003-08-04 | 57,104,300 | 1.85 | 1.95 | 1.84 | 1.92 | 00:00:00 | 2003-08-05 | 102,148,300 | 1.95 | 2.06 | 1.90 | 1.95 | 00:00:00 | 2003-08-06 | 88,801,800 | 1.78 | 1.87 | 1.70 | 1.71 | 00:00:00 | 2003-08-07 | 133,581,100 | 1.67 | 1.71 | 1.40 | 1.53 | 00:00:00 | 2003-08-08 | 38,775,000 | 1.55 | 1.68 | 1.55 | 1.62 | 00:00:00 | 2003-08-11 | 16,306,200 | 1.67 | 1.71 | 1.64 | 1.66 | 00:00:00 | 2003-08-12 | 33,013,500 | 1.67 | 1.72 | 1.64 | 1.70 | 00:00:00 | 2003-08-13 | 18,837,200 | 1.69 | 1.71 | 1.65 | 1.67 | 00:00:00 | 2003-08-14 | 22,846,600 | 1.67 | 1.68 | 1.63 | 1.65 | 00:00:00 | 2003-08-15 | 5,476,800 | 1.64 | 1.68 | 1.62 | 1.64 | 00:00:00 | 2003-08-18 | 22,092,500 | 1.66 | 1.66 | 1.60 | 1.61 | 00:00:00 | 2003-08-19 | 30,959,100 | 1.61 | 1.68 | 1.57 | 1.58 | 00:00:00 | 2003-08-20 | 23,008,700 | 1.59 | 1.59 | 1.54 | 1.55 | 00:00:00 | 2003-08-21 | 17,035,700 | 1.57 | 1.61 | 1.56 | 1.57 | 00:00:00 | 2003-08-22 | 20,169,900 | 1.60 | 1.62 | 1.58 | 1.59 | 00:00:00 | 2003-08-25 | 13,885,700 | 1.60 | 1.62 | 1.58 | 1.58 | 00:00:00 | 2003-08-26 | 15,838,300 | 1.58 | 1.59 | 1.56 | 1.58 | 00:00:00 | 2003-08-27 | 14,410,000 | 1.57 | 1.60 | 1.57 | 1.60 | 00:00:00 | 2003-08-28 | 28,412,700 | 1.60 | 1.69 | 1.59 | 1.66 | 00:00:00 | 2003-08-29 | 18,576,800 | 1.67 | 1.72 | 1.66 | 1.68 | 00:00:00 | 2003-09-02 | 35,185,100 | 1.60 | 1.64 | 1.57 | 1.62 | 00:00:00 | 2003-09-03 | 48,468,000 | 1.64 | 1.73 | 1.64 | 1.65 | 00:00:00 | 2003-09-04 | 18,312,900 | 1.68 | 1.70 | 1.66 | 1.66 | 00:00:00 | 2003-09-05 | 21,920,700 | 1.67 | 1.69 | 1.63 | 1.66 | 00:00:00 | 2003-09-08 | 21,962,900 | 1.67 | 1.68 | 1.65 | 1.68 | 00:00:00 | 2003-09-09 | 70,692,500 | 1.67 | 1.81 | 1.67 | 1.78 | 00:00:00 | 2003-09-10 | 27,625,700 | 1.77 | 1.78 | 1.70 | 1.71 | 00:00:00 | 2003-09-11 | 22,270,600 | 1.72 | 1.75 | 1.55 | 1.72 | 00:00:00 | 2003-09-12 | 21,303,300 | 1.71 | 1.72 | 1.67 | 1.68 | 00:00:00 | 2003-09-15 | 22,780,900 | 1.70 | 1.72 | 1.67 | 1.69 | 00:00:00 | 2003-09-16 | 21,467,700 | 1.68 | 1.71 | 1.67 | 1.68 | 00:00:00 | 2003-09-17 | 94,378,100 | 1.73 | 1.94 | 1.72 | 1.84 | 00:00:00 | 2003-09-18 | 52,161,100 | 1.89 | 1.92 | 1.79 | 1.84 | 00:00:00 | 2003-09-19 | 82,732,500 | 1.97 | 2.04 | 1.95 | 1.98 | 00:00:00 | 2003-09-22 | 32,778,500 | 1.95 | 1.96 | 1.85 | 1.95 | 00:00:00 | 2003-09-23 | 43,398,100 | 1.96 | 2.02 | 1.96 | 2.02 | 00:00:00 | 2003-09-24 | 56,729,900 | 2.03 | 2.08 | 1.91 | 1.94 | 00:00:00 | 2003-09-25 | 31,006,600 | 2.00 | 2.00 | 1.88 | 1.92 | 00:00:00 | 2003-09-26 | 41,026,000 | 1.91 | 1.93 | 1.77 | 1.79 | 00:00:00 | 2003-09-29 | 30,331,700 | 1.85 | 1.85 | 1.76 | 1.85 | 00:00:00 | 2003-09-30 | 26,140,800 | 1.86 | 1.87 | 1.79 | 1.82 | 00:00:00 | 2003-10-01 | 29,501,800 | 1.84 | 1.89 | 1.83 | 1.85 | 00:00:00 | 2003-10-02 | 29,758,600 | 1.91 | 1.92 | 1.85 | 1.90 | 00:00:00 | 2003-10-03 | 29,657,500 | 1.93 | 1.96 | 1.86 | 1.87 | 00:00:00 | 2003-10-06 | 21,814,500 | 1.90 | 1.90 | 1.84 | 1.87 | 00:00:00 | 2003-10-07 | 19,401,400 | 1.86 | 1.87 | 1.84 | 1.87 | 00:00:00 | 2003-10-08 | 34,840,700 | 1.88 | 1.98 | 1.87 | 1.95 | 00:00:00 | 2003-10-09 | 38,610,600 | 1.98 | 2.02 | 1.91 | 1.94 | 00:00:00 | 2003-10-10 | 86,883,000 | 1.97 | 2.08 | 1.90 | 2.07 | 00:00:00 | 2003-10-13 | 114,207,500 | 2.10 | 2.29 | 2.10 | 2.28 | 00:00:00 | 2003-10-14 | 108,549,200 | 2.30 | 2.44 | 2.28 | 2.33 | 00:00:00 | 2003-10-15 | 79,356,100 | 2.32 | 2.63 | 2.17 | 2.19 | 00:00:00 | 2003-10-16 | 108,683,900 | 2.13 | 2.41 | 2.11 | 2.37 | 00:00:00 | 2003-10-17 | 81,590,500 | 2.40 | 2.48 | 2.35 | 2.41 | 00:00:00 | 2003-10-20 | 112,399,200 | 2.48 | 2.59 | 2.44 | 2.51 | 00:00:00 | 2003-10-21 | 98,517,600 | 2.55 | 2.61 | 2.47 | 2.56 | 00:00:00 | 2003-10-22 | 91,632,100 | 2.55 | 2.68 | 2.50 | 2.62 | 00:00:00 | 2003-10-23 | 93,565,000 | 2.64 | 2.65 | 2.42 | 2.50 | 00:00:00 | 2003-10-24 | 126,804,000 | 2.37 | 2.50 | 2.19 | 2.38 | 00:00:00 | 2003-10-27 | 100,561,000 | 2.47 | 2.56 | 2.41 | 2.44 | 00:00:00 | 2003-10-28 | 113,007,900 | 2.49 | 2.52 | 2.25 | 2.27 | 00:00:00 | 2003-10-29 | 151,653,200 | 2.14 | 2.42 | 2.12 | 2.35 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|