Singapore Markets open in 2 hrs 25 mins
Straits Times Index
3,255.54 +16.51 (+0.51%) S&P 500
3,971.27 -6.26 (-0.16%) Dow
32,394.25 -37.83 (-0.12%) Nasdaq
11,716.08 -52.76 (-0.45%) BTC-USD
27,196.12 +70.16 (+0.26%) CMC Crypto 200
598.52 +355.84 (+146.63%)
EchoStar Corporation (SATS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Mar 2023 | 17.27 | 17.75 | 17.10 | 17.50 | 17.50 | 364,014 |
| 27 Mar 2023 | 17.89 | 18.10 | 17.38 | 17.46 | 17.46 | 300,800 |
| 24 Mar 2023 | 17.90 | 17.98 | 17.60 | 17.76 | 17.76 | 240,200 |
| 23 Mar 2023 | 18.27 | 18.43 | 18.02 | 18.06 | 18.06 | 193,400 |
| 22 Mar 2023 | 18.51 | 18.62 | 18.18 | 18.21 | 18.21 | 188,600 |
| 21 Mar 2023 | 18.76 | 18.87 | 18.26 | 18.47 | 18.47 | 156,800 |
| 20 Mar 2023 | 18.37 | 19.00 | 18.20 | 18.55 | 18.55 | 206,900 |
| 17 Mar 2023 | 18.38 | 18.44 | 18.12 | 18.18 | 18.18 | 774,300 |
| 16 Mar 2023 | 18.30 | 18.65 | 18.17 | 18.65 | 18.65 | 269,500 |
| 15 Mar 2023 | 18.49 | 18.63 | 18.29 | 18.57 | 18.57 | 210,200 |
| 14 Mar 2023 | 19.13 | 19.31 | 18.83 | 18.93 | 18.93 | 248,600 |
| 13 Mar 2023 | 18.80 | 18.92 | 18.56 | 18.67 | 18.67 | 233,900 |
| 10 Mar 2023 | 19.57 | 19.57 | 18.75 | 19.08 | 19.08 | 338,400 |
| 09 Mar 2023 | 19.90 | 20.06 | 19.67 | 19.69 | 19.69 | 214,200 |
| 08 Mar 2023 | 20.17 | 20.17 | 19.72 | 19.91 | 19.91 | 171,000 |
| 07 Mar 2023 | 19.96 | 20.10 | 19.77 | 20.00 | 20.00 | 173,800 |
| 06 Mar 2023 | 20.08 | 20.08 | 19.77 | 20.01 | 20.01 | 262,000 |
| 03 Mar 2023 | 20.35 | 20.41 | 20.04 | 20.10 | 20.10 | 337,700 |
| 02 Mar 2023 | 19.73 | 20.34 | 19.50 | 20.31 | 20.31 | 266,900 |
| 01 Mar 2023 | 19.91 | 20.46 | 19.85 | 20.07 | 20.07 | 280,700 |
| 28 Feb 2023 | 20.00 | 20.13 | 19.85 | 19.96 | 19.96 | 330,500 |
| 27 Feb 2023 | 20.45 | 21.06 | 19.80 | 19.87 | 19.87 | 305,600 |
| 24 Feb 2023 | 20.08 | 20.36 | 19.89 | 20.36 | 20.36 | 299,800 |
| 23 Feb 2023 | 18.52 | 20.42 | 17.73 | 20.10 | 20.10 | 547,200 |
| 22 Feb 2023 | 17.92 | 18.24 | 17.53 | 17.71 | 17.71 | 268,600 |
| 21 Feb 2023 | 18.14 | 18.26 | 17.75 | 17.85 | 17.85 | 210,200 |
| 17 Feb 2023 | 17.89 | 18.42 | 17.79 | 18.29 | 18.29 | 184,400 |
| 16 Feb 2023 | 17.84 | 17.92 | 17.54 | 17.73 | 17.73 | 196,200 |
| 15 Feb 2023 | 17.69 | 18.17 | 17.60 | 18.11 | 18.11 | 209,100 |
| 14 Feb 2023 | 17.73 | 17.94 | 17.40 | 17.88 | 17.88 | 497,900 |
| 13 Feb 2023 | 17.61 | 17.90 | 17.23 | 17.86 | 17.86 | 213,900 |
| 10 Feb 2023 | 17.15 | 17.78 | 17.07 | 17.71 | 17.71 | 235,300 |
| 09 Feb 2023 | 17.31 | 17.41 | 17.02 | 17.18 | 17.18 | 171,800 |
| 08 Feb 2023 | 17.83 | 17.83 | 17.12 | 17.22 | 17.22 | 161,600 |
| 07 Feb 2023 | 18.59 | 18.59 | 17.72 | 17.81 | 17.81 | 204,500 |
| 06 Feb 2023 | 18.66 | 18.66 | 18.27 | 18.43 | 18.43 | 136,500 |
| 03 Feb 2023 | 18.85 | 19.19 | 18.31 | 18.79 | 18.79 | 167,600 |
| 02 Feb 2023 | 18.81 | 19.12 | 18.79 | 19.05 | 19.05 | 178,300 |
| 01 Feb 2023 | 18.63 | 18.78 | 18.30 | 18.63 | 18.63 | 149,900 |
| 31 Jan 2023 | 18.26 | 18.76 | 18.23 | 18.71 | 18.71 | 217,900 |
| 30 Jan 2023 | 18.69 | 18.93 | 18.01 | 18.30 | 18.30 | 244,500 |
| 27 Jan 2023 | 18.70 | 19.07 | 18.59 | 18.70 | 18.70 | 116,900 |
| 26 Jan 2023 | 18.70 | 18.86 | 18.53 | 18.85 | 18.85 | 157,200 |
| 25 Jan 2023 | 18.19 | 18.70 | 18.00 | 18.63 | 18.63 | 163,700 |
| 24 Jan 2023 | 18.00 | 18.32 | 17.84 | 18.19 | 18.19 | 248,500 |
| 23 Jan 2023 | 18.42 | 18.57 | 17.84 | 17.95 | 17.95 | 230,300 |
| 20 Jan 2023 | 17.71 | 18.66 | 17.30 | 18.47 | 18.47 | 308,500 |
| 19 Jan 2023 | 17.42 | 17.75 | 17.36 | 17.58 | 17.58 | 204,600 |
| 18 Jan 2023 | 17.65 | 17.74 | 17.37 | 17.51 | 17.51 | 202,600 |
| 17 Jan 2023 | 18.00 | 18.02 | 17.64 | 17.65 | 17.65 | 209,700 |
| 13 Jan 2023 | 17.56 | 18.26 | 17.15 | 18.07 | 18.07 | 311,500 |
| 12 Jan 2023 | 17.29 | 17.70 | 17.16 | 17.69 | 17.69 | 262,400 |
| 11 Jan 2023 | 16.50 | 17.30 | 16.49 | 17.26 | 17.26 | 342,800 |
| 10 Jan 2023 | 16.06 | 16.52 | 15.87 | 16.50 | 16.50 | 253,300 |
| 09 Jan 2023 | 16.66 | 16.70 | 16.00 | 16.03 | 16.03 | 267,100 |
| 06 Jan 2023 | 16.48 | 16.89 | 16.48 | 16.61 | 16.61 | 300,300 |
| 05 Jan 2023 | 16.29 | 16.55 | 16.20 | 16.35 | 16.35 | 277,700 |
| 04 Jan 2023 | 16.76 | 17.05 | 16.33 | 16.37 | 16.37 | 291,800 |
| 03 Jan 2023 | 16.90 | 17.05 | 16.50 | 16.77 | 16.77 | 254,500 |
| 30 Dec 2022 | 16.60 | 16.78 | 16.50 | 16.68 | 16.68 | 242,100 |
| 29 Dec 2022 | 16.37 | 16.82 | 16.17 | 16.74 | 16.74 | 202,600 |
| 28 Dec 2022 | 16.66 | 16.97 | 16.23 | 16.34 | 16.34 | 278,200 |
| 27 Dec 2022 | 16.87 | 16.94 | 16.68 | 16.72 | 16.72 | 217,000 |
| 23 Dec 2022 | 16.40 | 16.94 | 16.40 | 16.89 | 16.89 | 249,900 |
| 22 Dec 2022 | 16.22 | 16.47 | 16.07 | 16.44 | 16.44 | 236,200 |
| 21 Dec 2022 | 16.11 | 16.41 | 15.84 | 16.35 | 16.35 | 232,400 |
| 20 Dec 2022 | 15.97 | 16.10 | 15.69 | 15.85 | 15.85 | 246,800 |
| 19 Dec 2022 | 15.91 | 16.18 | 15.66 | 15.83 | 15.83 | 317,100 |
| 16 Dec 2022 | 15.92 | 16.04 | 15.69 | 15.95 | 15.95 | 527,100 |
| 15 Dec 2022 | 16.18 | 16.36 | 15.85 | 16.08 | 16.08 | 412,500 |
| 14 Dec 2022 | 16.14 | 16.53 | 16.11 | 16.33 | 16.33 | 355,100 |
| 13 Dec 2022 | 16.82 | 17.01 | 16.21 | 16.25 | 16.25 | 378,400 |
| 12 Dec 2022 | 16.64 | 16.88 | 16.30 | 16.39 | 16.39 | 216,600 |
| 09 Dec 2022 | 16.44 | 16.91 | 16.30 | 16.63 | 16.63 | 227,700 |
| 08 Dec 2022 | 16.36 | 16.77 | 16.28 | 16.54 | 16.54 | 342,700 |
| 07 Dec 2022 | 16.44 | 16.66 | 16.23 | 16.33 | 16.33 | 310,600 |
| 06 Dec 2022 | 16.50 | 16.63 | 16.00 | 16.37 | 16.37 | 412,900 |
| 05 Dec 2022 | 16.90 | 17.35 | 16.43 | 16.59 | 16.59 | 434,400 |
| 02 Dec 2022 | 16.89 | 17.17 | 16.86 | 17.08 | 17.08 | 283,300 |
| 01 Dec 2022 | 17.38 | 17.83 | 17.08 | 17.10 | 17.10 | 255,700 |
| 30 Nov 2022 | 17.19 | 17.47 | 16.76 | 17.40 | 17.40 | 368,700 |
| 29 Nov 2022 | 16.91 | 17.36 | 16.73 | 17.21 | 17.21 | 263,100 |
| 28 Nov 2022 | 17.33 | 17.35 | 16.94 | 17.04 | 17.04 | 662,700 |
| 25 Nov 2022 | 17.39 | 17.68 | 16.86 | 17.44 | 17.44 | 146,700 |
| 23 Nov 2022 | 17.33 | 17.75 | 17.21 | 17.52 | 17.52 | 188,100 |
| 22 Nov 2022 | 17.48 | 17.72 | 17.20 | 17.37 | 17.37 | 215,800 |
| 21 Nov 2022 | 17.49 | 17.58 | 17.20 | 17.43 | 17.43 | 215,300 |
| 18 Nov 2022 | 17.62 | 17.69 | 17.25 | 17.51 | 17.51 | 212,600 |
| 17 Nov 2022 | 17.20 | 17.42 | 17.02 | 17.34 | 17.34 | 183,500 |
| 16 Nov 2022 | 17.74 | 18.00 | 17.40 | 17.47 | 17.47 | 231,600 |
| 15 Nov 2022 | 17.88 | 18.38 | 17.85 | 17.91 | 17.91 | 209,600 |
| 14 Nov 2022 | 17.71 | 18.05 | 17.60 | 17.87 | 17.87 | 297,500 |
| 11 Nov 2022 | 17.94 | 18.02 | 17.56 | 17.70 | 17.70 | 254,000 |
| 10 Nov 2022 | 17.55 | 17.97 | 17.31 | 17.91 | 17.91 | 240,800 |
| 09 Nov 2022 | 17.58 | 17.58 | 16.92 | 17.26 | 17.26 | 269,100 |
| 08 Nov 2022 | 17.48 | 18.18 | 17.27 | 17.78 | 17.78 | 324,200 |
| 07 Nov 2022 | 17.18 | 17.45 | 16.95 | 17.41 | 17.41 | 267,800 |
| 04 Nov 2022 | 16.40 | 17.16 | 15.79 | 17.16 | 17.16 | 411,500 |
| 03 Nov 2022 | 18.78 | 18.78 | 16.91 | 17.11 | 17.11 | 547,900 |
| 02 Nov 2022 | 18.95 | 19.41 | 18.74 | 19.07 | 19.07 | 390,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
