SATS - EchoStar Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 202316.9617.5616.9617.3517.35157,400
06 Jun 202316.3416.9416.3116.8716.87139,900
05 Jun 202316.4016.5016.1116.3516.35137,300
02 Jun 202315.7616.5515.6916.5016.50205,700
01 Jun 202315.7515.8215.4015.6615.66155,300
31 May 202316.1516.3115.6315.7715.77211,000
30 May 202316.3316.4016.0916.2316.23129,900
26 May 202315.9916.3715.9916.3316.33150,200
25 May 202315.9916.1815.8816.0316.03146,300
24 May 202316.3416.3416.0316.1116.11151,000
23 May 202316.1716.6315.7816.4016.40169,500
22 May 202315.9516.2415.8716.1416.14153,600
19 May 202316.2816.4115.8415.8815.88136,500
18 May 202316.2316.3415.8316.1316.13127,700
17 May 202315.9416.3615.8016.3316.33190,000
16 May 202315.9216.0415.4815.8215.82154,800
15 May 202315.4716.1015.4516.0216.02190,500
12 May 202315.3815.7115.3515.4615.46145,400
11 May 202315.1315.6315.0215.3115.31630,800
10 May 202315.4715.5214.9715.1315.13438,400
09 May 202316.0216.0214.6715.3015.30256,400
08 May 202316.2616.2615.6515.8415.84221,700
05 May 202316.2916.4515.7016.0816.08197,600
04 May 202316.1516.1815.8116.0116.01216,800
03 May 202316.8416.8416.2416.2516.25162,700
02 May 202316.8416.8416.3216.6216.62191,300
01 May 202317.0317.3816.8516.9416.94114,900
28 Apr 202317.2317.3516.9517.0717.07143,200
27 Apr 202317.0617.2216.8517.1617.16142,300
26 Apr 202316.8617.1116.7416.8916.89138,100
25 Apr 202317.3217.4216.8916.9316.93165,800
24 Apr 202317.2717.6217.2017.4017.40113,600
21 Apr 202317.1617.3917.1617.2417.24122,900
20 Apr 202317.2817.3416.9117.1917.19164,900
19 Apr 202317.3417.4017.1417.2917.29147,300
18 Apr 202317.5717.5717.1017.3517.35174,800
17 Apr 202317.4817.6217.3517.5717.57144,900
14 Apr 202318.1218.2717.2917.4817.48171,900
13 Apr 202318.0018.3717.8618.2018.20192,400
12 Apr 202318.2818.3417.7817.9417.94167,400
11 Apr 202318.3018.4117.8918.0818.08211,400
10 Apr 202318.0718.3817.9218.3418.34405,200
06 Apr 202317.7218.0617.6518.0318.03224,900
05 Apr 202317.7917.8717.5617.6817.68175,500
04 Apr 202318.7718.7717.6317.8217.82139,300
03 Apr 202318.3518.6418.1218.5118.51302,900
31 Mar 202318.1018.3218.0218.2918.29332,600
30 Mar 202317.9718.2417.8518.0318.03186,000
29 Mar 202317.7117.9217.6017.8717.87335,200
28 Mar 202317.2717.7517.1017.5017.50365,500
27 Mar 202317.8918.1017.3817.4617.46300,800
24 Mar 202317.9017.9817.6017.7617.76240,200
23 Mar 202318.2718.4318.0218.0618.06193,400
22 Mar 202318.5118.6218.1818.2118.21188,600
21 Mar 202318.7618.8718.2618.4718.47156,800
20 Mar 202318.3719.0018.2018.5518.55206,900
17 Mar 202318.3818.4418.1218.1818.18774,600
16 Mar 202318.3018.6518.1718.6518.65269,500
15 Mar 202318.4918.6318.2918.5718.57210,200
14 Mar 202319.1319.3118.8318.9318.93248,600
13 Mar 202318.8018.9218.5618.6718.67233,900
10 Mar 202319.5719.5718.7519.0819.08338,400
09 Mar 202319.9020.0619.6719.6919.69214,200
08 Mar 202320.1720.1719.7219.9119.91171,000
07 Mar 202319.9620.1019.7720.0020.00173,800
06 Mar 202320.0820.0819.7720.0120.01262,000
03 Mar 202320.3520.4120.0420.1020.10337,700
02 Mar 202319.7320.3419.5020.3120.31266,900
01 Mar 202319.9120.4619.8520.0720.07280,700
28 Feb 202320.0020.1319.8519.9619.96330,500
27 Feb 202320.4521.0619.8019.8719.87305,600
24 Feb 202320.0820.3619.8920.3620.36299,800
23 Feb 202318.5220.4217.7320.1020.10547,200
22 Feb 202317.9218.2417.5317.7117.71268,600
21 Feb 202318.1418.2617.7517.8517.85210,200
17 Feb 202317.8918.4217.7918.2918.29184,400
16 Feb 202317.8417.9217.5417.7317.73196,200
15 Feb 202317.6918.1717.6018.1118.11209,100
14 Feb 202317.7317.9417.4017.8817.88497,900
13 Feb 202317.6117.9017.2317.8617.86213,900
10 Feb 202317.1517.7817.0717.7117.71235,300
09 Feb 202317.3117.4117.0217.1817.18171,800
08 Feb 202317.8317.8317.1217.2217.22161,600
07 Feb 202318.5918.5917.7217.8117.81204,500
06 Feb 202318.6618.6618.2718.4318.43136,500
03 Feb 202318.8519.1918.3118.7918.79167,600
02 Feb 202318.8119.1218.7919.0519.05178,300
01 Feb 202318.6318.7818.3018.6318.63149,900
31 Jan 202318.2618.7618.2318.7118.71217,900
30 Jan 202318.6918.9318.0118.3018.30244,500
27 Jan 202318.7019.0718.5918.7018.70116,900
26 Jan 202318.7018.8618.5318.8518.85157,200
25 Jan 202318.1918.7018.0018.6318.63163,700
24 Jan 202318.0018.3217.8418.1918.19248,500
23 Jan 202318.4218.5717.8417.9517.95230,300
20 Jan 202317.7118.6617.3018.4718.47308,500
19 Jan 202317.4217.7517.3617.5817.58204,600
18 Jan 202317.6517.7417.3717.5117.51202,600
17 Jan 202318.0018.0217.6417.6517.65209,700
13 Jan 202317.5618.2617.1518.0718.07311,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...