Singapore markets open in 2 hours 7 minutes
Straits Times Index
3,202.81 -39.19 (-1.21%) S&P 500
4,330.00 -72.20 (-1.64%) Dow
34,070.42 -370.46 (-1.08%) Nasdaq
13,223.99 -245.14 (-1.82%) Bitcoin USD
26,570.56 -544.62 (-2.01%) CMC Crypto 200
566.31 -9.95 (-1.73%)
EchoStar Corporation (SATS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
21 Sept 2022 - 21 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Sept 2023 | 18.26 | 18.34 | 17.71 | 18.11 | 18.11 | 213,518 |
| 20 Sept 2023 | 18.78 | 19.14 | 18.43 | 18.45 | 18.45 | 118,400 |
| 19 Sept 2023 | 18.29 | 19.32 | 18.29 | 18.66 | 18.66 | 268,300 |
| 18 Sept 2023 | 18.76 | 18.76 | 18.22 | 18.34 | 18.34 | 319,500 |
| 15 Sept 2023 | 19.47 | 19.92 | 18.75 | 18.78 | 18.78 | 616,600 |
| 14 Sept 2023 | 18.15 | 19.45 | 18.15 | 19.41 | 19.41 | 449,300 |
| 13 Sept 2023 | 17.76 | 17.98 | 17.32 | 17.95 | 17.95 | 221,600 |
| 12 Sept 2023 | 17.73 | 17.98 | 17.45 | 17.79 | 17.79 | 223,100 |
| 11 Sept 2023 | 18.05 | 18.49 | 17.71 | 17.81 | 17.81 | 224,400 |
| 08 Sept 2023 | 17.40 | 18.27 | 17.40 | 18.04 | 18.04 | 205,200 |
| 07 Sept 2023 | 18.40 | 18.40 | 17.39 | 17.53 | 17.53 | 525,200 |
| 06 Sept 2023 | 17.69 | 18.23 | 17.33 | 18.21 | 18.21 | 324,500 |
| 05 Sept 2023 | 17.17 | 17.96 | 17.10 | 17.71 | 17.71 | 365,800 |
| 01 Sept 2023 | 17.64 | 17.64 | 17.17 | 17.28 | 17.28 | 216,100 |
| 31 Aug 2023 | 17.36 | 17.61 | 17.27 | 17.38 | 17.38 | 379,500 |
| 30 Aug 2023 | 17.51 | 17.61 | 17.27 | 17.35 | 17.35 | 247,800 |
| 29 Aug 2023 | 17.31 | 17.95 | 17.23 | 17.55 | 17.55 | 229,500 |
| 28 Aug 2023 | 17.43 | 17.92 | 17.33 | 17.42 | 17.42 | 336,000 |
| 25 Aug 2023 | 18.08 | 18.53 | 17.23 | 17.35 | 17.35 | 434,100 |
| 24 Aug 2023 | 18.28 | 18.31 | 17.66 | 17.98 | 17.98 | 329,800 |
| 23 Aug 2023 | 18.31 | 18.53 | 18.17 | 18.23 | 18.23 | 439,300 |
| 22 Aug 2023 | 18.71 | 18.81 | 18.22 | 18.32 | 18.32 | 2,318,900 |
| 21 Aug 2023 | 19.62 | 19.62 | 18.18 | 18.65 | 18.65 | 740,500 |
| 18 Aug 2023 | 20.14 | 20.14 | 19.49 | 19.64 | 19.64 | 683,000 |
| 17 Aug 2023 | 20.82 | 21.02 | 20.12 | 20.22 | 20.22 | 532,300 |
| 16 Aug 2023 | 22.16 | 22.48 | 20.73 | 20.74 | 20.74 | 716,400 |
| 15 Aug 2023 | 23.09 | 23.25 | 22.09 | 22.20 | 22.20 | 832,000 |
| 14 Aug 2023 | 22.83 | 23.55 | 22.74 | 23.25 | 23.25 | 1,610,900 |
| 11 Aug 2023 | 23.09 | 23.51 | 22.66 | 23.01 | 23.01 | 503,600 |
| 10 Aug 2023 | 23.81 | 24.32 | 22.71 | 23.28 | 23.28 | 1,428,100 |
| 09 Aug 2023 | 24.08 | 24.80 | 23.09 | 23.62 | 23.62 | 2,290,000 |
| 08 Aug 2023 | 21.24 | 23.90 | 21.17 | 23.74 | 23.74 | 4,523,900 |
| 07 Aug 2023 | 20.41 | 23.86 | 20.40 | 23.50 | 23.50 | 814,800 |
| 04 Aug 2023 | 18.90 | 19.42 | 18.67 | 19.38 | 19.38 | 241,100 |
| 03 Aug 2023 | 18.98 | 19.06 | 18.75 | 18.99 | 18.99 | 127,400 |
| 02 Aug 2023 | 19.13 | 19.13 | 18.94 | 19.11 | 19.11 | 129,000 |
| 01 Aug 2023 | 19.41 | 19.41 | 19.06 | 19.24 | 19.24 | 162,600 |
| 31 Jul 2023 | 19.30 | 19.55 | 19.25 | 19.43 | 19.43 | 245,400 |
| 28 Jul 2023 | 19.26 | 19.30 | 19.14 | 19.22 | 19.22 | 168,300 |
| 27 Jul 2023 | 19.19 | 19.30 | 18.98 | 19.09 | 19.09 | 543,000 |
| 26 Jul 2023 | 19.13 | 19.25 | 18.80 | 19.06 | 19.06 | 590,900 |
| 25 Jul 2023 | 19.24 | 19.28 | 19.12 | 19.16 | 19.16 | 503,100 |
| 24 Jul 2023 | 19.12 | 19.46 | 19.12 | 19.27 | 19.27 | 147,400 |
| 21 Jul 2023 | 19.24 | 19.33 | 19.06 | 19.14 | 19.14 | 171,300 |
| 20 Jul 2023 | 19.03 | 19.22 | 18.57 | 19.13 | 19.13 | 306,500 |
| 19 Jul 2023 | 18.90 | 19.19 | 18.89 | 19.02 | 19.02 | 262,100 |
| 18 Jul 2023 | 18.72 | 19.06 | 18.72 | 18.87 | 18.87 | 119,800 |
| 17 Jul 2023 | 18.62 | 18.81 | 18.48 | 18.75 | 18.75 | 158,200 |
| 14 Jul 2023 | 19.14 | 19.23 | 18.59 | 18.70 | 18.70 | 283,600 |
| 13 Jul 2023 | 19.00 | 19.30 | 18.97 | 19.25 | 19.25 | 184,400 |
| 12 Jul 2023 | 18.78 | 19.03 | 18.59 | 18.90 | 18.90 | 146,800 |
| 11 Jul 2023 | 18.40 | 18.57 | 18.28 | 18.55 | 18.55 | 149,000 |
| 10 Jul 2023 | 18.44 | 18.70 | 18.26 | 18.37 | 18.37 | 208,300 |
| 07 Jul 2023 | 17.70 | 18.68 | 17.70 | 18.50 | 18.50 | 560,200 |
| 06 Jul 2023 | 16.93 | 18.49 | 16.14 | 17.66 | 17.66 | 1,096,600 |
| 05 Jul 2023 | 17.14 | 17.26 | 16.99 | 17.07 | 17.07 | 112,700 |
| 03 Jul 2023 | 17.27 | 17.56 | 17.20 | 17.25 | 17.25 | 55,000 |
| 30 Jun 2023 | 17.46 | 17.46 | 17.25 | 17.34 | 17.34 | 94,500 |
| 29 Jun 2023 | 17.19 | 17.58 | 17.08 | 17.35 | 17.35 | 170,300 |
| 28 Jun 2023 | 17.07 | 17.17 | 16.99 | 17.17 | 17.17 | 240,400 |
| 27 Jun 2023 | 17.12 | 17.29 | 17.12 | 17.13 | 17.13 | 100,200 |
| 26 Jun 2023 | 17.00 | 17.32 | 17.00 | 17.11 | 17.11 | 78,800 |
| 23 Jun 2023 | 16.87 | 17.12 | 16.87 | 17.02 | 17.02 | 244,900 |
| 22 Jun 2023 | 16.95 | 17.06 | 16.73 | 17.05 | 17.05 | 124,200 |
| 21 Jun 2023 | 16.97 | 17.09 | 16.85 | 17.00 | 17.00 | 121,600 |
| 20 Jun 2023 | 17.13 | 17.13 | 16.83 | 17.02 | 17.02 | 152,900 |
| 16 Jun 2023 | 17.53 | 17.53 | 16.95 | 17.20 | 17.20 | 274,100 |
| 15 Jun 2023 | 17.31 | 17.58 | 17.14 | 17.48 | 17.48 | 141,100 |
| 14 Jun 2023 | 17.35 | 17.73 | 17.17 | 17.37 | 17.37 | 202,700 |
| 13 Jun 2023 | 17.19 | 17.50 | 17.07 | 17.38 | 17.38 | 153,200 |
| 12 Jun 2023 | 16.97 | 17.29 | 16.82 | 17.21 | 17.21 | 138,400 |
| 09 Jun 2023 | 17.23 | 17.23 | 16.89 | 17.02 | 17.02 | 144,800 |
| 08 Jun 2023 | 17.27 | 17.47 | 17.02 | 17.22 | 17.22 | 405,000 |
| 07 Jun 2023 | 16.96 | 17.56 | 16.96 | 17.35 | 17.35 | 157,400 |
| 06 Jun 2023 | 16.34 | 16.94 | 16.31 | 16.87 | 16.87 | 139,900 |
| 05 Jun 2023 | 16.40 | 16.50 | 16.11 | 16.35 | 16.35 | 137,300 |
| 02 Jun 2023 | 15.76 | 16.55 | 15.69 | 16.50 | 16.50 | 205,700 |
| 01 Jun 2023 | 15.75 | 15.82 | 15.40 | 15.66 | 15.66 | 155,300 |
| 31 May 2023 | 16.15 | 16.31 | 15.63 | 15.77 | 15.77 | 211,000 |
| 30 May 2023 | 16.33 | 16.40 | 16.09 | 16.23 | 16.23 | 129,900 |
| 26 May 2023 | 15.99 | 16.37 | 15.99 | 16.33 | 16.33 | 150,200 |
| 25 May 2023 | 15.99 | 16.18 | 15.88 | 16.03 | 16.03 | 146,300 |
| 24 May 2023 | 16.34 | 16.34 | 16.03 | 16.11 | 16.11 | 151,000 |
| 23 May 2023 | 16.17 | 16.63 | 15.78 | 16.40 | 16.40 | 169,500 |
| 22 May 2023 | 15.95 | 16.24 | 15.87 | 16.14 | 16.14 | 153,600 |
| 19 May 2023 | 16.28 | 16.41 | 15.84 | 15.88 | 15.88 | 136,500 |
| 18 May 2023 | 16.23 | 16.34 | 15.83 | 16.13 | 16.13 | 127,700 |
| 17 May 2023 | 15.94 | 16.36 | 15.80 | 16.33 | 16.33 | 190,000 |
| 16 May 2023 | 15.92 | 16.04 | 15.48 | 15.82 | 15.82 | 154,800 |
| 15 May 2023 | 15.47 | 16.10 | 15.45 | 16.02 | 16.02 | 190,500 |
| 12 May 2023 | 15.38 | 15.71 | 15.35 | 15.46 | 15.46 | 145,400 |
| 11 May 2023 | 15.13 | 15.63 | 15.02 | 15.31 | 15.31 | 630,800 |
| 10 May 2023 | 15.47 | 15.52 | 14.97 | 15.13 | 15.13 | 438,400 |
| 09 May 2023 | 16.02 | 16.02 | 14.67 | 15.30 | 15.30 | 256,400 |
| 08 May 2023 | 16.26 | 16.26 | 15.65 | 15.84 | 15.84 | 221,700 |
| 05 May 2023 | 16.29 | 16.45 | 15.70 | 16.08 | 16.08 | 197,600 |
| 04 May 2023 | 16.15 | 16.18 | 15.81 | 16.01 | 16.01 | 216,800 |
| 03 May 2023 | 16.84 | 16.84 | 16.24 | 16.25 | 16.25 | 162,700 |
| 02 May 2023 | 16.84 | 16.84 | 16.32 | 16.62 | 16.62 | 191,300 |
| 01 May 2023 | 17.03 | 17.38 | 16.85 | 16.94 | 16.94 | 114,900 |
| *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.
