Singapore markets closed

EchoStar Corporation (SATS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.28-0.01 (-0.08%)
As of 10:18AM EDT. Market open.
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 202419.3319.3919.1019.2819.28162,484
19 Jul 202419.9620.0919.2819.3019.30928,100
18 Jul 202420.4520.8619.8419.9319.93817,900
17 Jul 202420.0220.7419.9820.3320.331,033,000
16 Jul 202420.3220.4920.0820.2720.271,019,800
15 Jul 202419.7320.3919.5519.9319.931,283,000
12 Jul 202418.8319.7018.8319.6019.60961,500
11 Jul 202418.2718.9717.9118.9418.941,187,100
10 Jul 202417.8417.9117.5017.8417.84570,900
09 Jul 202418.5218.6717.7017.7517.75939,300
08 Jul 202418.6018.8718.4218.5518.55846,300
05 Jul 202418.4818.8618.3518.5318.53761,400
03 Jul 202418.3418.5318.1918.3918.39469,200
02 Jul 202417.7418.3017.7318.1318.13741,800
01 Jul 202417.7817.8717.4317.7117.71706,900
28 Jun 202417.8818.2517.5517.8117.811,396,800
27 Jun 202417.3517.8917.2517.7817.78767,300
26 Jun 202417.0017.7916.9717.5817.581,099,500
25 Jun 202417.4717.4717.1117.1617.16655,800
24 Jun 202417.3617.7017.1717.5417.54895,500
21 Jun 202417.1517.3417.0117.2017.203,702,000
20 Jun 202416.9017.3216.8217.2117.211,123,900
18 Jun 202417.5117.8116.9917.0417.041,255,800
17 Jun 202417.3017.8516.9817.5717.57874,300
14 Jun 202417.9018.0117.3917.4417.44901,500
13 Jun 202418.5318.7218.2218.2218.22702,000
12 Jun 202418.5319.0318.4918.6818.68962,900
11 Jun 202417.6518.1817.4417.8617.861,363,000
10 Jun 202418.5518.6517.3517.8317.831,393,800
07 Jun 202418.9219.1318.6618.8118.81926,600
06 Jun 202419.6219.9519.1519.3019.30965,600
05 Jun 202419.4719.9919.1919.8419.841,244,200
04 Jun 202419.0019.4718.7419.3419.341,019,800
03 Jun 202419.4419.6719.1519.1919.191,631,500
31 May 202418.6919.4818.6619.2019.201,882,300
30 May 202417.8518.6417.6618.5018.501,075,000
29 May 202418.3518.4817.8718.1018.101,428,500
28 May 202418.5618.7618.3518.4618.461,199,800
24 May 202418.3418.7618.0418.4918.491,191,600
23 May 202418.2618.4617.9318.1918.191,339,600
22 May 202417.8018.3917.6818.2518.25983,300
21 May 202418.6018.7017.9618.0518.051,175,900
20 May 202417.5618.7017.5218.6418.642,204,100
17 May 202417.2317.5916.9417.5917.591,100,200
16 May 202417.1917.5117.1117.1117.111,040,700
15 May 202417.0017.6016.7617.4517.451,152,700
14 May 202416.2316.8115.8316.7516.751,361,200
13 May 202415.4716.0115.3615.8715.87983,800
10 May 202415.5915.5914.8115.3115.311,549,600
09 May 202415.4215.6114.4015.6115.612,386,900
08 May 202415.2816.1814.6915.4515.453,861,500
07 May 202417.5617.7416.9817.3517.351,473,700
06 May 202417.4317.7717.3917.5617.561,093,500
03 May 202417.4317.7417.2617.4517.451,744,800
02 May 202416.1917.0716.0016.9916.991,301,900
01 May 202416.0316.6015.8016.1216.121,606,700
30 Apr 202415.8216.0615.6115.9915.991,127,200
29 Apr 202415.9016.1615.4316.0016.001,437,800
26 Apr 202416.0716.5415.9816.0016.001,203,800
25 Apr 202415.5416.1115.4916.0216.021,608,800
24 Apr 202415.2015.9715.0615.8815.881,018,900
23 Apr 202414.9015.4614.8915.3015.301,497,000
22 Apr 202414.6315.2714.4715.0615.061,262,000
19 Apr 202414.5614.8313.5214.5514.551,330,400
18 Apr 202414.0214.6714.0214.5614.561,829,800
17 Apr 202413.8814.4513.8814.0114.011,128,900
16 Apr 202413.9914.0413.4913.8813.881,186,300
15 Apr 202414.3714.5513.9614.1714.171,060,100
12 Apr 202414.2514.2913.8814.2014.201,375,500
11 Apr 202413.4514.5013.3214.4514.451,460,700
10 Apr 202413.1213.5213.0013.4313.432,018,700
09 Apr 202413.6713.9113.5713.6613.66904,100
08 Apr 202413.5913.8113.4913.6413.64811,600
05 Apr 202413.1913.7013.1913.3013.301,175,900
04 Apr 202413.8913.9613.3213.5113.511,493,900
03 Apr 202412.7013.6812.6613.5913.591,657,800
02 Apr 202413.7413.8313.0013.0413.041,836,500
01 Apr 202414.2514.5013.9814.0414.041,376,900
28 Mar 202414.0714.4613.9214.2514.251,347,400
27 Mar 202413.0014.0712.7414.0114.011,144,500
26 Mar 202413.7413.7912.9512.9512.951,303,800
25 Mar 202413.7213.9913.5513.6513.65858,200
22 Mar 202414.1614.2113.4813.8313.83859,100
21 Mar 202413.9714.2713.5214.1414.141,072,700
20 Mar 202412.6913.8912.3613.8413.842,150,400
19 Mar 202412.6012.9712.4512.7312.731,937,900
18 Mar 202413.6813.6812.6612.7012.701,798,000
15 Mar 202414.1114.2513.4413.5713.574,572,300
14 Mar 202415.3115.4013.8714.1314.132,481,700
13 Mar 202415.4915.6415.2015.4615.461,326,100
12 Mar 202415.0315.4314.5815.2415.241,517,000
11 Mar 202413.9415.4213.9115.2515.252,514,000
08 Mar 202413.9514.0013.2113.7813.782,101,700
07 Mar 202413.5413.9513.4013.9213.921,427,300
06 Mar 202413.0913.6113.0213.5613.561,650,900
05 Mar 202413.0013.8912.8113.0013.002,238,200
04 Mar 202412.8713.1712.6313.0513.052,680,100
01 Mar 202411.9313.7011.8313.2213.224,167,600
29 Feb 202413.4513.6313.0013.1113.111,954,200
28 Feb 202412.9213.2612.7013.2313.231,291,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...