Singapore markets close in 5 hours 22 minutes

EchoStar Corporation (SATS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.240.00 (0.00%)
At close: 4:00PM EDT
22.24 0.00 (0.00%)
After hours: 04:09PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jul 202122.4022.6222.1422.2422.24299,700
28 Jul 202122.4022.6021.9322.2422.24298,900
27 Jul 202122.5022.6722.0522.3622.36311,700
26 Jul 202122.4322.8522.4322.7322.73234,400
23 Jul 202122.4122.5822.1722.3722.37286,700
22 Jul 202122.8422.9022.2522.3622.36312,500
21 Jul 202122.5023.0622.4622.9022.90735,200
20 Jul 202121.5222.5321.4422.3522.35539,300
19 Jul 202121.9922.1521.3221.5521.55696,400
16 Jul 202122.6122.9522.1322.3322.33700,100
15 Jul 202122.8123.0222.3622.5422.54950,400
14 Jul 202123.4423.7022.9322.9622.96313,800
13 Jul 202123.5323.6023.0123.4023.40448,200
12 Jul 202123.5323.6723.2123.5823.58469,800
09 Jul 202123.1323.8223.1023.7423.74426,100
08 Jul 202123.1823.3522.7522.9722.97552,700
07 Jul 202123.7223.8823.1223.5523.55553,500
06 Jul 202124.1024.2023.3223.7423.74406,700
02 Jul 202124.3224.4123.7424.2724.27471,100
01 Jul 202124.5324.6724.1424.4924.49421,900
30 Jun 202124.4324.7523.7824.2924.291,028,900
29 Jun 202125.1125.2724.3124.5724.57711,600
28 Jun 202126.4526.4624.5724.9824.981,235,700
25 Jun 202127.0827.3626.3326.5626.565,560,400
24 Jun 202126.7127.1626.5727.1027.10400,600
23 Jun 202127.0027.1626.4426.6526.65404,600
22 Jun 202126.9627.0426.5926.9426.94453,500
21 Jun 202126.9827.5326.7926.9226.92564,600
18 Jun 202126.2727.0626.1526.9026.901,266,700
17 Jun 202126.5027.3826.3726.6226.621,343,500
16 Jun 202126.4026.7426.0526.6626.66549,700
15 Jun 202126.3226.6426.1226.5626.56375,400
14 Jun 202126.9526.9526.2026.3426.34442,700
11 Jun 202127.2327.3526.9627.0127.01301,200
10 Jun 202126.9027.3626.8027.1427.14523,500
09 Jun 202126.8027.0126.3026.7926.79342,800
08 Jun 202126.9827.1326.3626.7926.79336,700
07 Jun 202127.6927.8027.0627.0627.06283,900
04 Jun 202127.9128.0627.4327.5127.51262,000
03 Jun 202127.6727.9427.1427.8827.88464,900
02 Jun 202128.0028.0027.2027.5627.56503,100
01 Jun 202126.5327.3526.3127.2127.21567,300
28 May 202126.5227.1926.4126.4926.49248,800
27 May 202126.2826.8426.2726.7526.75561,200
26 May 202125.4026.0625.3125.9625.96464,500
25 May 202125.5826.0225.2125.4825.48543,500
24 May 202126.0326.1125.5725.6325.63387,500
21 May 202126.5426.6425.9926.0226.02346,500
20 May 202126.4326.5725.9626.4626.461,044,000
19 May 202125.5826.3325.4126.1426.14734,900
18 May 202126.7026.8625.8525.8625.86423,200
17 May 202126.7027.2626.4926.6026.60445,400
14 May 202126.5626.9726.5126.6626.66657,300
13 May 202126.4726.9026.3626.4926.491,281,200
12 May 202126.9527.1326.2426.3526.35550,500
11 May 202126.8027.2726.6027.0627.06509,300
10 May 202126.6928.0526.6827.3027.30658,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...