Singapore markets open in 2 hours 7 minutes

EchoStar Corporation (SATS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.11-0.34 (-1.84%)
At close: 04:00PM EDT
18.11 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
21 Sept 2022 - 21 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Sept 202318.2618.3417.7118.1118.11213,518
20 Sept 202318.7819.1418.4318.4518.45118,400
19 Sept 202318.2919.3218.2918.6618.66268,300
18 Sept 202318.7618.7618.2218.3418.34319,500
15 Sept 202319.4719.9218.7518.7818.78616,600
14 Sept 202318.1519.4518.1519.4119.41449,300
13 Sept 202317.7617.9817.3217.9517.95221,600
12 Sept 202317.7317.9817.4517.7917.79223,100
11 Sept 202318.0518.4917.7117.8117.81224,400
08 Sept 202317.4018.2717.4018.0418.04205,200
07 Sept 202318.4018.4017.3917.5317.53525,200
06 Sept 202317.6918.2317.3318.2118.21324,500
05 Sept 202317.1717.9617.1017.7117.71365,800
01 Sept 202317.6417.6417.1717.2817.28216,100
31 Aug 202317.3617.6117.2717.3817.38379,500
30 Aug 202317.5117.6117.2717.3517.35247,800
29 Aug 202317.3117.9517.2317.5517.55229,500
28 Aug 202317.4317.9217.3317.4217.42336,000
25 Aug 202318.0818.5317.2317.3517.35434,100
24 Aug 202318.2818.3117.6617.9817.98329,800
23 Aug 202318.3118.5318.1718.2318.23439,300
22 Aug 202318.7118.8118.2218.3218.322,318,900
21 Aug 202319.6219.6218.1818.6518.65740,500
18 Aug 202320.1420.1419.4919.6419.64683,000
17 Aug 202320.8221.0220.1220.2220.22532,300
16 Aug 202322.1622.4820.7320.7420.74716,400
15 Aug 202323.0923.2522.0922.2022.20832,000
14 Aug 202322.8323.5522.7423.2523.251,610,900
11 Aug 202323.0923.5122.6623.0123.01503,600
10 Aug 202323.8124.3222.7123.2823.281,428,100
09 Aug 202324.0824.8023.0923.6223.622,290,000
08 Aug 202321.2423.9021.1723.7423.744,523,900
07 Aug 202320.4123.8620.4023.5023.50814,800
04 Aug 202318.9019.4218.6719.3819.38241,100
03 Aug 202318.9819.0618.7518.9918.99127,400
02 Aug 202319.1319.1318.9419.1119.11129,000
01 Aug 202319.4119.4119.0619.2419.24162,600
31 Jul 202319.3019.5519.2519.4319.43245,400
28 Jul 202319.2619.3019.1419.2219.22168,300
27 Jul 202319.1919.3018.9819.0919.09543,000
26 Jul 202319.1319.2518.8019.0619.06590,900
25 Jul 202319.2419.2819.1219.1619.16503,100
24 Jul 202319.1219.4619.1219.2719.27147,400
21 Jul 202319.2419.3319.0619.1419.14171,300
20 Jul 202319.0319.2218.5719.1319.13306,500
19 Jul 202318.9019.1918.8919.0219.02262,100
18 Jul 202318.7219.0618.7218.8718.87119,800
17 Jul 202318.6218.8118.4818.7518.75158,200
14 Jul 202319.1419.2318.5918.7018.70283,600
13 Jul 202319.0019.3018.9719.2519.25184,400
12 Jul 202318.7819.0318.5918.9018.90146,800
11 Jul 202318.4018.5718.2818.5518.55149,000
10 Jul 202318.4418.7018.2618.3718.37208,300
07 Jul 202317.7018.6817.7018.5018.50560,200
06 Jul 202316.9318.4916.1417.6617.661,096,600
05 Jul 202317.1417.2616.9917.0717.07112,700
03 Jul 202317.2717.5617.2017.2517.2555,000
30 Jun 202317.4617.4617.2517.3417.3494,500
29 Jun 202317.1917.5817.0817.3517.35170,300
28 Jun 202317.0717.1716.9917.1717.17240,400
27 Jun 202317.1217.2917.1217.1317.13100,200
26 Jun 202317.0017.3217.0017.1117.1178,800
23 Jun 202316.8717.1216.8717.0217.02244,900
22 Jun 202316.9517.0616.7317.0517.05124,200
21 Jun 202316.9717.0916.8517.0017.00121,600
20 Jun 202317.1317.1316.8317.0217.02152,900
16 Jun 202317.5317.5316.9517.2017.20274,100
15 Jun 202317.3117.5817.1417.4817.48141,100
14 Jun 202317.3517.7317.1717.3717.37202,700
13 Jun 202317.1917.5017.0717.3817.38153,200
12 Jun 202316.9717.2916.8217.2117.21138,400
09 Jun 202317.2317.2316.8917.0217.02144,800
08 Jun 202317.2717.4717.0217.2217.22405,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...