Singapore markets closed

EchoStar Corporation (SATS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.52+0.88 (+3.72%)
At close: 04:00PM EDT
24.52 0.00 (0.00%)
After hours: 04:35PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202223.6824.6423.6824.5224.52311,600
26 May 202223.2523.9523.2523.6423.64344,800
25 May 202222.2723.1922.1323.1623.16331,100
24 May 202221.7822.4421.5822.3322.33491,000
23 May 202221.8722.3321.7321.9521.95300,300
20 May 202222.2722.5421.5121.8721.87280,300
19 May 202221.0322.1421.0122.1022.10810,200
18 May 202221.0621.4220.7421.0221.02756,800
17 May 202221.1921.9320.9121.3121.311,655,800
16 May 202220.9921.2320.5821.0021.00843,300
13 May 202221.0421.1420.6720.7920.79993,500
12 May 202221.3321.3320.4420.7020.70693,200
11 May 202221.1921.7821.0021.2321.23413,800
10 May 202221.9622.4320.7921.0021.00346,700
09 May 202221.9422.1221.1621.5521.55574,300
06 May 202222.7623.1721.7021.9421.94460,900
05 May 202223.8824.4122.7822.9722.97387,800
04 May 202223.6123.8523.0023.7323.73434,000
03 May 202223.2123.8123.2023.5523.55310,100
02 May 202223.2123.7222.9723.2523.25276,000
29 Apr 202224.2724.4923.2423.3523.35369,400
28 Apr 202223.6224.5023.3524.3124.31315,600
27 Apr 202223.8324.0023.3723.5123.51343,800
26 Apr 202224.2524.3123.5023.6723.67297,200
25 Apr 202224.3925.0323.7824.5324.53408,600
22 Apr 202224.7924.9024.5024.6624.66232,600
21 Apr 202225.3925.5224.8224.8724.87234,800
20 Apr 202225.3025.5324.9725.1025.10163,800
19 Apr 202225.0125.3224.6125.1625.16223,400
18 Apr 202225.2225.5824.5025.0725.07168,400
14 Apr 202225.1025.6424.6725.4825.48180,300
13 Apr 202224.6525.4124.6525.3725.37184,500
12 Apr 202224.4125.2124.4124.6924.69223,800
11 Apr 202224.3025.0524.0024.4224.42397,700
08 Apr 202224.0224.6023.8224.3824.38282,200
07 Apr 202224.5924.7723.7424.0324.03489,500
06 Apr 202224.5224.9724.3424.6224.62305,700
05 Apr 202224.7325.0824.2824.6024.60222,600
04 Apr 202225.2125.2324.5324.8724.87226,300
01 Apr 202224.4925.2724.3425.2125.21208,300
31 Mar 202224.4224.7323.8924.3424.34483,200
30 Mar 202224.4724.8924.1224.3924.39254,800
29 Mar 202224.7725.3424.4324.4724.47205,500
28 Mar 202224.9725.0324.4124.7724.77292,500
25 Mar 202224.4425.0524.3624.8224.82229,700
24 Mar 202224.7124.7924.2824.3924.39190,500
23 Mar 202224.8024.9824.0424.4924.49299,600
22 Mar 202224.7825.3924.5824.9524.95233,500
21 Mar 202225.1525.4024.0624.4924.49263,500
18 Mar 202224.4325.1324.4325.1125.11562,300
17 Mar 202224.8725.0124.3024.6824.68253,400
16 Mar 202224.3025.2524.3025.1025.10352,700
15 Mar 202224.1025.0124.0624.3224.32403,100
14 Mar 202224.2524.2523.2123.2823.28223,000
11 Mar 202224.1324.6423.7424.0024.00187,900
10 Mar 202224.0224.5423.7524.1824.18327,200
09 Mar 202224.1924.7723.9124.2524.25258,900
08 Mar 202222.9224.0722.9123.8423.84329,200
07 Mar 202222.2723.3522.0222.8422.84447,800
04 Mar 202222.9123.6522.2722.4222.42200,000
03 Mar 202223.7324.4523.0623.1023.10257,400
02 Mar 202223.9024.8223.9023.9523.95245,500
01 Mar 202224.3924.7223.5523.7223.72497,600
28 Feb 202222.4724.9122.4724.3424.34645,700
25 Feb 202221.3023.2121.2422.8022.80833,100
24 Feb 202222.0822.0818.6321.1321.132,087,900
23 Feb 202226.1126.2024.0424.4424.44439,000
22 Feb 202226.4526.7126.0526.1126.11195,000
18 Feb 202226.7026.8026.2426.6726.67310,500
17 Feb 202226.3626.7826.2926.7426.74279,000
16 Feb 202225.8026.6625.8026.5326.53219,600
15 Feb 202225.7526.1125.6025.9525.95266,400
14 Feb 202225.2125.5624.9725.5225.52394,200
11 Feb 202224.9025.3324.7225.2025.20222,300
10 Feb 202224.5525.5124.5524.9724.97252,100
09 Feb 202224.8925.2924.8425.0525.05188,700
08 Feb 202225.0825.3724.6324.9224.92259,500
07 Feb 202224.3024.8924.0424.8724.87241,200
04 Feb 202224.3324.7624.0024.3424.34234,400
03 Feb 202224.4425.1324.3324.6224.62260,000
02 Feb 202224.7124.7624.3024.4424.44233,200
01 Feb 202223.6524.8823.3024.7624.76453,600
31 Jan 202223.4423.9823.3823.6923.69291,700
28 Jan 202223.4223.7323.0423.7323.73234,500
27 Jan 202223.9224.2223.1823.4923.49210,000
26 Jan 202224.2724.7323.7423.8723.87305,500
25 Jan 202224.1224.3723.4024.0324.03265,600
24 Jan 202224.1824.3123.2324.2424.24481,900
21 Jan 202224.6225.1924.0724.0924.09290,500
20 Jan 202224.1725.5624.1424.8724.87457,000
19 Jan 202224.5024.7924.0424.2124.21293,300
18 Jan 202224.9125.1524.5024.5124.51246,600
14 Jan 202224.7825.0824.6525.0325.03181,700
13 Jan 202225.1725.2524.5924.9124.91188,400
12 Jan 202225.5125.6024.9724.9824.98161,400
11 Jan 202225.9025.9325.4525.4625.46162,800
10 Jan 202226.1326.2925.6725.9125.91260,500
07 Jan 202225.8526.3425.6626.1426.14231,700
06 Jan 202225.8026.3025.5925.7725.77221,600
05 Jan 202226.6627.0425.6725.7325.73206,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...