Singapore markets open in 5 hours 41 minutes

EchoStar Corporation (SATS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
27.54+0.83 (+3.11%)
As of 3:19PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 May 202126.6928.0526.7527.5427.54491,123
07 May 202126.5426.8025.9826.7126.71531,600
06 May 202124.2026.2024.0026.1426.141,319,800
05 May 202123.9924.4023.4223.4723.47612,000
04 May 202124.3924.7223.6723.9823.98683,100
03 May 202124.5424.7924.2024.6024.60458,800
30 Apr 202124.9125.2924.3924.4524.45558,000
29 Apr 202124.2225.3724.1725.1825.181,242,300
28 Apr 202124.4024.5524.0124.0824.08535,100
27 Apr 202124.5124.9024.2724.3924.39415,600
26 Apr 202123.9824.5923.9124.4024.40758,100
23 Apr 202124.0224.2523.7223.8423.84327,900
22 Apr 202123.8924.3323.8924.0124.01492,600
21 Apr 202123.7424.2623.7424.0324.03516,400
20 Apr 202124.4024.6423.7423.9023.90459,900
19 Apr 202124.5825.1724.4924.5824.58633,900
16 Apr 202124.4824.9924.2724.9224.92490,300
15 Apr 202124.6024.7724.2424.3924.39433,000
14 Apr 202124.2625.0024.1224.5324.53481,700
13 Apr 202123.9424.4523.6224.3224.32502,600
12 Apr 202124.1324.4824.0624.1524.15446,700
09 Apr 202123.9524.5223.9324.2524.25308,500
08 Apr 202123.7124.1523.5224.0624.06967,000
07 Apr 202124.4224.7423.6323.7123.71524,200
06 Apr 202124.5324.7023.8124.2424.24673,500
05 Apr 202124.4025.1424.0024.6924.691,328,400
01 Apr 202124.0124.4523.3923.9923.991,584,600
31 Mar 202124.2524.6423.9924.0024.00724,700
30 Mar 202123.7924.5623.7924.3024.30549,200
29 Mar 202124.3124.8523.6223.7723.77812,700
26 Mar 202124.4024.9523.9824.5824.58523,300
25 Mar 202123.5824.5123.5324.1724.171,497,400
24 Mar 202124.2724.9223.8423.8523.85447,800
23 Mar 202125.9026.0524.2024.3024.301,020,800
22 Mar 202125.8826.3525.8025.9725.971,104,000
19 Mar 202126.4226.7325.7526.0426.04858,000
18 Mar 202126.6927.3426.2726.3926.39520,000
17 Mar 202126.5227.0326.3726.9926.99454,800
16 Mar 202127.5027.5026.3026.6126.61473,700
15 Mar 202127.4728.1927.4227.7927.79672,300
12 Mar 202127.3327.7027.1127.3327.33473,700
11 Mar 202126.6427.6226.5127.1427.14465,300
10 Mar 202126.3627.0226.2126.6426.64471,500
09 Mar 202127.6227.7326.0126.1326.13685,100
08 Mar 202126.9528.3726.7827.6727.67940,500
05 Mar 202126.8027.0825.7026.6426.64709,700
04 Mar 202126.8127.0125.5626.3126.311,210,600
03 Mar 202125.4827.2525.4526.9026.901,843,800
02 Mar 202124.0825.5524.0125.2625.262,989,300
01 Mar 202123.2923.5222.9723.2223.22637,800
26 Feb 202122.9723.2422.1922.7022.70848,600
25 Feb 202123.2923.5822.7823.0423.04604,700
24 Feb 202122.9323.8122.9323.1223.12877,100
23 Feb 202121.9923.8521.9022.9322.931,962,400
22 Feb 202122.4422.8321.9922.0722.071,430,600
19 Feb 202122.9523.1822.3922.5522.55706,700
18 Feb 202122.8723.3622.5122.8222.82562,200
17 Feb 202123.0823.4022.6523.2723.27648,800
16 Feb 202123.9424.2023.2223.3323.33592,800
12 Feb 202124.0924.2523.3923.6023.60485,600
11 Feb 202123.9324.1823.3223.9523.95980,200
10 Feb 202124.8324.9623.6823.8323.83676,800
09 Feb 202123.8924.9123.5724.7324.73633,300
08 Feb 202123.5024.7123.5024.0124.01889,200
05 Feb 202123.3623.4523.0423.2723.27755,000
04 Feb 202123.0023.2522.7323.1123.11519,700
03 Feb 202122.0522.6222.0022.5422.54505,400
02 Feb 202122.1022.5421.8521.9521.95521,000
01 Feb 202121.1121.9721.0921.8121.81707,700
29 Jan 202121.4022.0220.6520.9420.94977,000
28 Jan 202121.3421.9521.0221.0521.051,067,800
27 Jan 202122.3522.4021.3821.4021.401,527,400
26 Jan 202123.3423.5322.5222.6822.681,201,300
25 Jan 202123.0823.6322.8723.0123.01810,200
22 Jan 202123.2623.4122.7823.0823.08747,600
21 Jan 202124.1824.3023.4223.4523.45875,600
20 Jan 202124.5424.8123.7424.1824.18659,600
19 Jan 202124.1724.6223.3624.3424.341,080,600
15 Jan 202124.4024.9623.7223.9023.90779,100
14 Jan 202122.3925.0822.2524.3924.392,013,600
13 Jan 202122.9222.9222.0722.1222.12404,300
12 Jan 202122.4622.9322.2422.8422.84461,900
11 Jan 202122.0422.4022.0422.2322.23491,300
08 Jan 202123.0323.5322.2422.4222.42764,700
07 Jan 202121.5623.2021.2223.1023.101,824,100
06 Jan 202121.1721.7721.1721.5321.53786,000
05 Jan 202120.7321.1020.5620.9520.951,108,800
04 Jan 202121.2921.4020.5120.9320.93796,000
31 Dec 202020.8521.2820.5421.1921.19546,200
30 Dec 202021.2721.5020.7920.8920.89407,500
29 Dec 202022.2022.2321.2221.2921.29556,200
28 Dec 202021.5422.2021.5422.0322.03948,400
24 Dec 202021.3921.5920.9821.4021.40276,800
23 Dec 202020.8021.5320.7221.3921.391,170,100
22 Dec 202020.0520.7819.9620.6920.69963,600
21 Dec 202020.0020.3519.7519.9419.941,059,700
18 Dec 202020.5020.7420.1720.3920.391,234,900
17 Dec 202020.7120.8420.1220.3620.361,130,900
16 Dec 202021.1121.3820.3320.7020.701,085,500
15 Dec 202021.4621.5120.7321.1821.181,207,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...