Singapore markets close in 5 hours 22 minutes
Straits Times Index
3,184.77+4.16(+0.13%)Nikkei
27,409.26-373.16(-1.34%)Hang Seng
25,907.42-407.90(-1.55%)FTSE 100
7,078.42+61.79(+0.88%)BTC-USD
39,987.64+302.18(+0.76%)CMC Crypto 200
951.65+21.29(+2.29%)
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
After hours: 04:09PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Jul 2021 | 22.40 | 22.62 | 22.14 | 22.24 | 22.24 | 299,700 |
| 28 Jul 2021 | 22.40 | 22.60 | 21.93 | 22.24 | 22.24 | 298,900 |
| 27 Jul 2021 | 22.50 | 22.67 | 22.05 | 22.36 | 22.36 | 311,700 |
| 26 Jul 2021 | 22.43 | 22.85 | 22.43 | 22.73 | 22.73 | 234,400 |
| 23 Jul 2021 | 22.41 | 22.58 | 22.17 | 22.37 | 22.37 | 286,700 |
| 22 Jul 2021 | 22.84 | 22.90 | 22.25 | 22.36 | 22.36 | 312,500 |
| 21 Jul 2021 | 22.50 | 23.06 | 22.46 | 22.90 | 22.90 | 735,200 |
| 20 Jul 2021 | 21.52 | 22.53 | 21.44 | 22.35 | 22.35 | 539,300 |
| 19 Jul 2021 | 21.99 | 22.15 | 21.32 | 21.55 | 21.55 | 696,400 |
| 16 Jul 2021 | 22.61 | 22.95 | 22.13 | 22.33 | 22.33 | 700,100 |
| 15 Jul 2021 | 22.81 | 23.02 | 22.36 | 22.54 | 22.54 | 950,400 |
| 14 Jul 2021 | 23.44 | 23.70 | 22.93 | 22.96 | 22.96 | 313,800 |
| 13 Jul 2021 | 23.53 | 23.60 | 23.01 | 23.40 | 23.40 | 448,200 |
| 12 Jul 2021 | 23.53 | 23.67 | 23.21 | 23.58 | 23.58 | 469,800 |
| 09 Jul 2021 | 23.13 | 23.82 | 23.10 | 23.74 | 23.74 | 426,100 |
| 08 Jul 2021 | 23.18 | 23.35 | 22.75 | 22.97 | 22.97 | 552,700 |
| 07 Jul 2021 | 23.72 | 23.88 | 23.12 | 23.55 | 23.55 | 553,500 |
| 06 Jul 2021 | 24.10 | 24.20 | 23.32 | 23.74 | 23.74 | 406,700 |
| 02 Jul 2021 | 24.32 | 24.41 | 23.74 | 24.27 | 24.27 | 471,100 |
| 01 Jul 2021 | 24.53 | 24.67 | 24.14 | 24.49 | 24.49 | 421,900 |
| 30 Jun 2021 | 24.43 | 24.75 | 23.78 | 24.29 | 24.29 | 1,028,900 |
| 29 Jun 2021 | 25.11 | 25.27 | 24.31 | 24.57 | 24.57 | 711,600 |
| 28 Jun 2021 | 26.45 | 26.46 | 24.57 | 24.98 | 24.98 | 1,235,700 |
| 25 Jun 2021 | 27.08 | 27.36 | 26.33 | 26.56 | 26.56 | 5,560,400 |
| 24 Jun 2021 | 26.71 | 27.16 | 26.57 | 27.10 | 27.10 | 400,600 |
| 23 Jun 2021 | 27.00 | 27.16 | 26.44 | 26.65 | 26.65 | 404,600 |
| 22 Jun 2021 | 26.96 | 27.04 | 26.59 | 26.94 | 26.94 | 453,500 |
| 21 Jun 2021 | 26.98 | 27.53 | 26.79 | 26.92 | 26.92 | 564,600 |
| 18 Jun 2021 | 26.27 | 27.06 | 26.15 | 26.90 | 26.90 | 1,266,700 |
| 17 Jun 2021 | 26.50 | 27.38 | 26.37 | 26.62 | 26.62 | 1,343,500 |
| 16 Jun 2021 | 26.40 | 26.74 | 26.05 | 26.66 | 26.66 | 549,700 |
| 15 Jun 2021 | 26.32 | 26.64 | 26.12 | 26.56 | 26.56 | 375,400 |
| 14 Jun 2021 | 26.95 | 26.95 | 26.20 | 26.34 | 26.34 | 442,700 |
| 11 Jun 2021 | 27.23 | 27.35 | 26.96 | 27.01 | 27.01 | 301,200 |
| 10 Jun 2021 | 26.90 | 27.36 | 26.80 | 27.14 | 27.14 | 523,500 |
| 09 Jun 2021 | 26.80 | 27.01 | 26.30 | 26.79 | 26.79 | 342,800 |
| 08 Jun 2021 | 26.98 | 27.13 | 26.36 | 26.79 | 26.79 | 336,700 |
| 07 Jun 2021 | 27.69 | 27.80 | 27.06 | 27.06 | 27.06 | 283,900 |
| 04 Jun 2021 | 27.91 | 28.06 | 27.43 | 27.51 | 27.51 | 262,000 |
| 03 Jun 2021 | 27.67 | 27.94 | 27.14 | 27.88 | 27.88 | 464,900 |
| 02 Jun 2021 | 28.00 | 28.00 | 27.20 | 27.56 | 27.56 | 503,100 |
| 01 Jun 2021 | 26.53 | 27.35 | 26.31 | 27.21 | 27.21 | 567,300 |
| 28 May 2021 | 26.52 | 27.19 | 26.41 | 26.49 | 26.49 | 248,800 |
| 27 May 2021 | 26.28 | 26.84 | 26.27 | 26.75 | 26.75 | 561,200 |
| 26 May 2021 | 25.40 | 26.06 | 25.31 | 25.96 | 25.96 | 464,500 |
| 25 May 2021 | 25.58 | 26.02 | 25.21 | 25.48 | 25.48 | 543,500 |
| 24 May 2021 | 26.03 | 26.11 | 25.57 | 25.63 | 25.63 | 387,500 |
| 21 May 2021 | 26.54 | 26.64 | 25.99 | 26.02 | 26.02 | 346,500 |
| 20 May 2021 | 26.43 | 26.57 | 25.96 | 26.46 | 26.46 | 1,044,000 |
| 19 May 2021 | 25.58 | 26.33 | 25.41 | 26.14 | 26.14 | 734,900 |
| 18 May 2021 | 26.70 | 26.86 | 25.85 | 25.86 | 25.86 | 423,200 |
| 17 May 2021 | 26.70 | 27.26 | 26.49 | 26.60 | 26.60 | 445,400 |
| 14 May 2021 | 26.56 | 26.97 | 26.51 | 26.66 | 26.66 | 657,300 |
| 13 May 2021 | 26.47 | 26.90 | 26.36 | 26.49 | 26.49 | 1,281,200 |
| 12 May 2021 | 26.95 | 27.13 | 26.24 | 26.35 | 26.35 | 550,500 |
| 11 May 2021 | 26.80 | 27.27 | 26.60 | 27.06 | 27.06 | 509,300 |
| 10 May 2021 | 26.69 | 28.05 | 26.68 | 27.30 | 27.30 | 658,800 |
| 07 May 2021 | 26.54 | 26.80 | 25.98 | 26.71 | 26.71 | 531,600 |
| 06 May 2021 | 24.20 | 26.20 | 24.00 | 26.14 | 26.14 | 1,319,800 |
| 05 May 2021 | 23.99 | 24.40 | 23.42 | 23.47 | 23.47 | 612,000 |
| 04 May 2021 | 24.39 | 24.72 | 23.67 | 23.98 | 23.98 | 683,100 |
| 03 May 2021 | 24.54 | 24.79 | 24.20 | 24.60 | 24.60 | 458,800 |
| 30 Apr 2021 | 24.91 | 25.29 | 24.39 | 24.45 | 24.45 | 558,000 |
| 29 Apr 2021 | 24.22 | 25.37 | 24.17 | 25.18 | 25.18 | 1,242,300 |
| 28 Apr 2021 | 24.40 | 24.55 | 24.01 | 24.08 | 24.08 | 535,100 |
| 27 Apr 2021 | 24.51 | 24.90 | 24.27 | 24.39 | 24.39 | 415,600 |
| 26 Apr 2021 | 23.98 | 24.59 | 23.91 | 24.40 | 24.40 | 758,100 |
| 23 Apr 2021 | 24.02 | 24.25 | 23.72 | 23.84 | 23.84 | 327,900 |
| 22 Apr 2021 | 23.89 | 24.33 | 23.89 | 24.01 | 24.01 | 492,600 |
| 21 Apr 2021 | 23.74 | 24.26 | 23.74 | 24.03 | 24.03 | 516,400 |
| 20 Apr 2021 | 24.40 | 24.64 | 23.74 | 23.90 | 23.90 | 459,900 |
| 19 Apr 2021 | 24.58 | 25.17 | 24.49 | 24.58 | 24.58 | 633,900 |
| 16 Apr 2021 | 24.48 | 24.99 | 24.27 | 24.92 | 24.92 | 490,300 |
| 15 Apr 2021 | 24.60 | 24.77 | 24.24 | 24.39 | 24.39 | 433,000 |
| 14 Apr 2021 | 24.26 | 25.00 | 24.12 | 24.53 | 24.53 | 481,700 |
| 13 Apr 2021 | 23.94 | 24.45 | 23.62 | 24.32 | 24.32 | 502,600 |
| 12 Apr 2021 | 24.13 | 24.48 | 24.06 | 24.15 | 24.15 | 446,700 |
| 09 Apr 2021 | 23.95 | 24.52 | 23.93 | 24.25 | 24.25 | 308,500 |
| 08 Apr 2021 | 23.71 | 24.15 | 23.52 | 24.06 | 24.06 | 967,000 |
| 07 Apr 2021 | 24.42 | 24.74 | 23.63 | 23.71 | 23.71 | 524,200 |
| 06 Apr 2021 | 24.53 | 24.70 | 23.81 | 24.24 | 24.24 | 673,500 |
| 05 Apr 2021 | 24.40 | 25.14 | 24.00 | 24.69 | 24.69 | 1,328,400 |
| 01 Apr 2021 | 24.01 | 24.45 | 23.39 | 23.99 | 23.99 | 1,584,600 |
| 31 Mar 2021 | 24.25 | 24.64 | 23.99 | 24.00 | 24.00 | 724,700 |
| 30 Mar 2021 | 23.79 | 24.56 | 23.79 | 24.30 | 24.30 | 549,200 |
| 29 Mar 2021 | 24.31 | 24.85 | 23.62 | 23.77 | 23.77 | 812,700 |
| 26 Mar 2021 | 24.40 | 24.95 | 23.98 | 24.58 | 24.58 | 523,300 |
| 25 Mar 2021 | 23.58 | 24.51 | 23.53 | 24.17 | 24.17 | 1,497,400 |
| 24 Mar 2021 | 24.27 | 24.92 | 23.84 | 23.85 | 23.85 | 447,800 |
| 23 Mar 2021 | 25.90 | 26.05 | 24.20 | 24.30 | 24.30 | 1,020,800 |
| 22 Mar 2021 | 25.88 | 26.35 | 25.80 | 25.97 | 25.97 | 1,104,000 |
| 19 Mar 2021 | 26.42 | 26.73 | 25.75 | 26.04 | 26.04 | 858,000 |
| 18 Mar 2021 | 26.69 | 27.34 | 26.27 | 26.39 | 26.39 | 520,000 |
| 17 Mar 2021 | 26.52 | 27.03 | 26.37 | 26.99 | 26.99 | 454,800 |
| 16 Mar 2021 | 27.50 | 27.50 | 26.30 | 26.61 | 26.61 | 473,700 |
| 15 Mar 2021 | 27.47 | 28.19 | 27.42 | 27.79 | 27.79 | 672,300 |
| 12 Mar 2021 | 27.33 | 27.70 | 27.11 | 27.33 | 27.33 | 473,700 |
| 11 Mar 2021 | 26.64 | 27.62 | 26.51 | 27.14 | 27.14 | 465,300 |
| 10 Mar 2021 | 26.36 | 27.02 | 26.21 | 26.64 | 26.64 | 471,500 |
| 09 Mar 2021 | 27.62 | 27.73 | 26.01 | 26.13 | 26.13 | 685,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
