|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 151,653,200 | 2.14 | 2.42 | 2.12 | 2.35 | 00:00:00 | | 2003-10-30 | 50,853,500 | 2.42 | 2.43 | 2.31 | 2.31 | 00:00:00 | | 2003-10-31 | 79,489,400 | 2.34 | 2.36 | 2.27 | 2.35 | 00:00:00 | | 2003-11-03 | 35,432,700 | 2.38 | 2.41 | 2.35 | 2.37 | 00:00:00 | | 2003-11-04 | 66,839,700 | 2.36 | 2.37 | 2.27 | 2.28 | 00:00:00 | | 2003-11-05 | 53,790,800 | 2.28 | 2.32 | 2.20 | 2.26 | 00:00:00 | | 2003-11-06 | 30,552,500 | 2.29 | 2.37 | 2.26 | 2.35 | 00:00:00 | | 2003-11-07 | 35,976,000 | 2.39 | 2.42 | 2.35 | 2.38 | 00:00:00 | | 2003-11-10 | 69,592,700 | 2.31 | 2.38 | 2.18 | 2.21 | 00:00:00 | | 2003-11-11 | 42,268,700 | 2.13 | 2.17 | 2.09 | 2.14 | 00:00:00 | | 2003-11-12 | 32,956,400 | 2.16 | 2.24 | 2.15 | 2.18 | 00:00:00 | | 2003-11-13 | 40,753,400 | 2.21 | 2.25 | 2.16 | 2.24 | 00:00:00 | | 2003-11-14 | 20,236,000 | 2.26 | 2.28 | 2.19 | 2.23 | 00:00:00 | | 2003-11-17 | 31,025,300 | 2.20 | 2.30 | 2.14 | 2.15 | 00:00:00 | | 2003-11-18 | 26,856,500 | 2.18 | 2.23 | 2.10 | 2.23 | 00:00:00 | | 2003-11-19 | 81,091,300 | 2.13 | 2.13 | 2.00 | 2.11 | 00:00:00 | | 2003-11-20 | 51,518,300 | 2.09 | 2.13 | 2.00 | 2.02 | 00:00:00 | | 2003-11-21 | 32,461,900 | 2.04 | 2.07 | 1.99 | 1.99 | 00:00:00 | | 2003-11-24 | 54,766,800 | 1.97 | 2.01 | 1.88 | 1.91 | 00:00:00 | | 2003-11-25 | 53,338,500 | 1.93 | 1.98 | 1.91 | 1.94 | 00:00:00 | | 2003-11-26 | 26,990,700 | 1.97 | 2.00 | 1.94 | 1.98 | 00:00:00 | | 2003-11-28 | 20,690,900 | 2.00 | 2.09 | 1.98 | 2.08 | 00:00:00 | | 2003-12-01 | 66,088,600 | 2.16 | 2.22 | 2.12 | 2.20 | 00:00:00 | | 2003-12-02 | 32,963,900 | 2.21 | 2.24 | 2.18 | 2.18 | 00:00:00 | | 2003-12-03 | 43,846,400 | 2.24 | 2.24 | 2.08 | 2.11 | 00:00:00 | | 2003-12-04 | 40,171,100 | 2.20 | 2.22 | 2.13 | 2.15 | 00:00:00 | | 2003-12-05 | 21,456,700 | 2.16 | 2.21 | 2.11 | 2.12 | 00:00:00 | | 2003-12-08 | 28,419,300 | 2.13 | 2.16 | 2.12 | 2.13 | 00:00:00 | | 2003-12-09 | 17,627,700 | 2.19 | 2.20 | 2.15 | 2.16 | 00:00:00 | | 2003-12-10 | 36,269,400 | 2.18 | 2.18 | 2.10 | 2.12 | 00:00:00 | | 2003-12-11 | 25,214,800 | 2.15 | 2.18 | 2.13 | 2.17 | 00:00:00 | | 2003-12-12 | 17,447,600 | 2.18 | 2.20 | 2.15 | 2.19 | 00:00:00 | | 2003-12-15 | 50,187,200 | 2.25 | 2.26 | 2.20 | 2.24 | 00:00:00 | | 2003-12-16 | 78,763,000 | 2.27 | 2.31 | 2.25 | 2.27 | 00:00:00 | | 2003-12-17 | 36,482,400 | 2.27 | 2.29 | 2.15 | 2.15 | 00:00:00 | | 2003-12-18 | 28,628,400 | 2.16 | 2.22 | 2.16 | 2.18 | 00:00:00 | | 2003-12-19 | 22,407,400 | 2.20 | 2.23 | 2.17 | 2.21 | 00:00:00 | | 2003-12-22 | 34,230,400 | 2.21 | 2.24 | 2.16 | 2.19 | 00:00:00 | | 2003-12-23 | 17,762,300 | 2.19 | 2.22 | 2.17 | 2.20 | 00:00:00 | | 2003-12-24 | 43,027,300 | 2.22 | 2.40 | 2.21 | 2.40 | 00:00:00 | | 2003-12-26 | 42,079,700 | 2.41 | 2.51 | 2.35 | 2.35 | 00:00:00 | | 2003-12-29 | 61,694,800 | 2.50 | 2.58 | 2.44 | 2.58 | 00:00:00 | | 2003-12-30 | 167,839,600 | 2.69 | 3.06 | 2.58 | 3.05 | 00:00:00 | | 2003-12-31 | 192,780,200 | 3.34 | 3.47 | 3.10 | 3.16 | 00:00:00 | | 2004-01-02 | 236,691,800 | 3.35 | 3.98 | 3.17 | 3.82 | 00:00:00 | | 2004-01-05 | 300,975,700 | 4.19 | 4.20 | 3.44 | 3.50 | 00:00:00 | | 2004-01-06 | 170,202,600 | 3.33 | 3.89 | 3.32 | 3.36 | 00:00:00 | | 2004-01-07 | 222,759,800 | 3.41 | 3.57 | 3.08 | 3.17 | 00:00:00 | | 2004-01-08 | 82,228,400 | 3.36 | 3.38 | 3.25 | 3.36 | 00:00:00 | | 2004-01-09 | 67,738,400 | 3.38 | 3.51 | 3.32 | 3.44 | 00:00:00 | | 2004-01-12 | 86,124,800 | 3.39 | 3.43 | 3.22 | 3.30 | 00:00:00 | | 2004-01-13 | 86,493,500 | 3.31 | 3.35 | 3.11 | 3.16 | 00:00:00 | | 2004-01-14 | 42,398,000 | 3.24 | 3.28 | 3.15 | 3.23 | 00:00:00 | | 2004-01-15 | 55,028,700 | 3.22 | 3.23 | 3.09 | 3.13 | 00:00:00 | | 2004-01-16 | 37,873,700 | 3.11 | 3.20 | 3.11 | 3.15 | 00:00:00 | | 2004-01-20 | 86,180,100 | 3.17 | 3.19 | 2.88 | 3.04 | 00:00:00 | | 2004-01-21 | 40,010,300 | 2.96 | 3.08 | 2.94 | 3.03 | 00:00:00 | | 2004-01-22 | 75,777,300 | 3.04 | 3.28 | 3.03 | 3.28 | 00:00:00 | | 2004-01-23 | 41,312,300 | 3.29 | 3.31 | 3.10 | 3.14 | 00:00:00 | | 2004-01-26 | 43,109,400 | 3.08 | 3.14 | 3.02 | 3.06 | 00:00:00 | | 2004-01-27 | 72,459,000 | 3.09 | 3.13 | 2.94 | 2.97 | 00:00:00 | | 2004-01-28 | 99,483,200 | 2.98 | 2.99 | 2.71 | 2.81 | 00:00:00 | | 2004-01-29 | 65,334,600 | 2.81 | 2.89 | 2.65 | 2.76 | 00:00:00 | | 2004-01-30 | 38,867,100 | 2.73 | 2.79 | 2.66 | 2.70 | 00:00:00 | | 2004-02-02 | 32,468,200 | 2.76 | 2.83 | 2.69 | 2.79 | 00:00:00 | | 2004-02-03 | 66,139,000 | 2.82 | 2.87 | 2.75 | 2.78 | 00:00:00 | | 2004-02-04 | 63,025,200 | 2.76 | 2.77 | 2.61 | 2.63 | 00:00:00 | | 2004-02-05 | 40,090,500 | 2.67 | 2.72 | 2.63 | 2.70 | 00:00:00 | | 2004-02-06 | 38,358,300 | 2.74 | 2.82 | 2.70 | 2.80 | 00:00:00 | | 2004-02-09 | 45,615,900 | 2.87 | 2.95 | 2.82 | 2.90 | 00:00:00 | | 2004-02-10 | 61,477,000 | 2.98 | 3.06 | 2.92 | 3.02 | 00:00:00 | | 2004-02-11 | 70,566,300 | 3.06 | 3.10 | 3.00 | 3.01 | 00:00:00 | | 2004-02-12 | 93,020,900 | 3.20 | 3.29 | 3.09 | 3.11 | 00:00:00 | | 2004-02-13 | 76,723,500 | 3.02 | 3.04 | 2.93 | 2.96 | 00:00:00 | | 2004-02-17 | 37,627,900 | 3.01 | 3.03 | 2.98 | 3.01 | 00:00:00 | | 2004-02-18 | 31,534,900 | 3.03 | 3.04 | 2.93 | 2.95 | 00:00:00 | | 2004-02-19 | 28,159,900 | 3.00 | 3.00 | 2.90 | 2.90 | 00:00:00 | | 2004-02-20 | 30,883,700 | 2.91 | 2.93 | 2.81 | 2.88 | 00:00:00 | | 2004-02-23 | 46,721,800 | 2.91 | 2.91 | 2.78 | 2.79 | 00:00:00 | | 2004-02-24 | 58,550,300 | 2.75 | 2.76 | 2.65 | 2.70 | 00:00:00 | | 2004-02-25 | 84,229,700 | 2.71 | 2.99 | 2.71 | 2.98 | 00:00:00 | | 2004-02-26 | 69,719,200 | 3.05 | 3.07 | 2.95 | 3.00 | 00:00:00 | | 2004-02-27 | 53,068,100 | 3.04 | 3.04 | 2.91 | 2.94 | 00:00:00 | | 2004-03-01 | 42,191,800 | 2.98 | 3.02 | 2.94 | 3.00 | 00:00:00 | | 2004-03-02 | 33,080,700 | 3.01 | 3.01 | 2.95 | 2.95 | 00:00:00 | | 2004-03-03 | 37,958,500 | 2.96 | 3.00 | 2.85 | 2.96 | 00:00:00 | | 2004-03-04 | 29,956,600 | 2.99 | 3.03 | 2.93 | 2.99 | 00:00:00 | | 2004-03-05 | 78,702,200 | 2.91 | 3.20 | 2.90 | 3.05 | 00:00:00 | | 2004-03-08 | 30,560,600 | 3.09 | 3.12 | 3.00 | 3.01 | 00:00:00 | | 2004-03-09 | 29,001,900 | 3.00 | 3.05 | 2.90 | 2.92 | 00:00:00 | | 2004-03-10 | 42,127,800 | 2.97 | 3.00 | 2.86 | 2.88 | 00:00:00 | | 2004-03-11 | 43,031,700 | 2.84 | 2.96 | 2.80 | 2.87 | 00:00:00 | | 2004-03-12 | 57,426,000 | 3.00 | 3.05 | 2.93 | 3.05 | 00:00:00 | | 2004-03-15 | 42,083,100 | 3.07 | 3.09 | 2.98 | 2.99 | 00:00:00 | | 2004-03-16 | 34,948,000 | 3.05 | 3.07 | 3.02 | 3.07 | 00:00:00 | | 2004-03-17 | 62,843,400 | 3.11 | 3.16 | 3.04 | 3.14 | 00:00:00 | | 2004-03-18 | 31,539,200 | 3.12 | 3.14 | 3.09 | 3.13 | 00:00:00 | | 2004-03-19 | 32,576,100 | 3.17 | 3.20 | 3.15 | 3.16 | 00:00:00 | | 2004-03-22 | 37,332,000 | 3.13 | 3.15 | 3.04 | 3.05 | 00:00:00 | | 2004-03-23 | 28,524,900 | 3.12 | 3.12 | 3.05 | 3.10 | 00:00:00 | | 2004-03-24 | 38,719,400 | 3.13 | 3.13 | 3.08 | 3.09 | 00:00:00 | | 2004-03-25 | 43,531,300 | 3.10 | 3.19 | 3.10 | 3.18 | 00:00:00 | | 2004-03-26 | 52,156,300 | 3.18 | 3.25 | 3.18 | 3.24 | 00:00:00 | | 2004-03-29 | 49,875,800 | 3.27 | 3.33 | 3.26 | 3.29 | 00:00:00 | | 2004-03-30 | 43,848,100 | 3.27 | 3.35 | 3.23 | 3.31 | 00:00:00 | | 2004-03-31 | 57,457,500 | 3.34 | 3.40 | 3.32 | 3.40 | 00:00:00 | | 2004-04-01 | 63,139,500 | 3.43 | 3.53 | 3.41 | 3.46 | 00:00:00 | | 2004-04-02 | 65,908,700 | 3.63 | 3.65 | 3.52 | 3.55 | 00:00:00 | | 2004-04-05 | 61,242,500 | 3.62 | 3.75 | 3.57 | 3.75 | 00:00:00 | | 2004-04-06 | 129,998,800 | 3.79 | 3.94 | 3.40 | 3.89 | 00:00:00 | | 2004-04-07 | 199,088,600 | 4.10 | 4.17 | 3.92 | 4.02 | 00:00:00 | | 2004-04-08 | 97,560,500 | 4.15 | 4.15 | 3.75 | 3.84 | 00:00:00 | | 2004-04-12 | 53,237,300 | 3.94 | 4.02 | 3.87 | 3.95 | 00:00:00 | | 2004-04-13 | 61,622,500 | 3.93 | 3.97 | 3.72 | 3.76 | 00:00:00 | | 2004-04-14 | 73,653,600 | 3.57 | 3.84 | 3.50 | 3.75 | 00:00:00 | | 2004-04-15 | 32,681,800 | 3.84 | 3.86 | 3.71 | 3.78 | 00:00:00 | | 2004-04-16 | 28,947,200 | 3.81 | 3.81 | 3.72 | 3.76 | 00:00:00 | | 2004-04-19 | 64,697,200 | 3.76 | 4.00 | 3.72 | 3.98 | 00:00:00 | | 2004-04-20 | 67,479,300 | 4.02 | 4.07 | 3.76 | 3.80 | 00:00:00 | | 2004-04-21 | 142,176,700 | 3.68 | 3.69 | 3.43 | 3.47 | 00:00:00 | | 2004-04-22 | 55,896,900 | 3.52 | 3.65 | 3.48 | 3.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
