EchoStar Corporation (SATS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

24.13+0.10 (+0.42%)

As of 3:43PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Apr 2021	23.89	24.33	23.89	24.13	24.13	358,786
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
08 Mar 2021	26.95	28.37	26.78	27.67	27.67	940,500
05 Mar 2021	26.80	27.08	25.70	26.64	26.64	709,700
04 Mar 2021	26.81	27.01	25.56	26.31	26.31	1,209,100
03 Mar 2021	25.48	27.25	25.45	26.90	26.90	1,840,700
02 Mar 2021	24.08	25.55	24.01	25.26	25.26	2,987,700
01 Mar 2021	23.29	23.52	22.97	23.22	23.22	637,800
26 Feb 2021	22.97	23.24	22.19	22.70	22.70	848,600
25 Feb 2021	23.29	23.58	22.78	23.04	23.04	604,700
24 Feb 2021	22.93	23.81	22.93	23.12	23.12	877,100
23 Feb 2021	21.99	23.85	21.90	22.93	22.93	1,962,400
22 Feb 2021	22.44	22.83	21.99	22.07	22.07	1,430,600
19 Feb 2021	22.95	23.18	22.39	22.55	22.55	706,700
18 Feb 2021	22.87	23.36	22.51	22.82	22.82	562,200
17 Feb 2021	23.08	23.40	22.65	23.27	23.27	648,800
16 Feb 2021	23.94	24.20	23.22	23.33	23.33	592,800
12 Feb 2021	24.09	24.25	23.39	23.60	23.60	485,600
11 Feb 2021	23.93	24.18	23.32	23.95	23.95	980,200
10 Feb 2021	24.83	24.96	23.68	23.83	23.83	676,800
09 Feb 2021	23.89	24.91	23.57	24.73	24.73	633,300
08 Feb 2021	23.50	24.71	23.50	24.01	24.01	889,200
05 Feb 2021	23.36	23.45	23.04	23.27	23.27	753,900
04 Feb 2021	23.00	23.25	22.73	23.11	23.11	519,700
03 Feb 2021	22.05	22.62	22.00	22.54	22.54	505,400
02 Feb 2021	22.10	22.54	21.85	21.95	21.95	521,000
01 Feb 2021	21.11	21.97	21.09	21.81	21.81	707,700
29 Jan 2021	21.40	22.02	20.65	20.94	20.94	977,000
28 Jan 2021	21.34	21.95	21.02	21.05	21.05	1,067,800
27 Jan 2021	22.35	22.40	21.38	21.40	21.40	1,527,400
26 Jan 2021	23.34	23.53	22.52	22.68	22.68	1,201,300
25 Jan 2021	23.08	23.63	22.87	23.01	23.01	810,200
22 Jan 2021	23.26	23.41	22.78	23.08	23.08	747,600
21 Jan 2021	24.18	24.30	23.42	23.45	23.45	875,600
20 Jan 2021	24.54	24.81	23.74	24.18	24.18	659,600
19 Jan 2021	24.17	24.62	23.36	24.34	24.34	1,080,600
15 Jan 2021	24.40	24.96	23.72	23.90	23.90	779,100
14 Jan 2021	22.39	25.08	22.25	24.39	24.39	2,013,600
13 Jan 2021	22.92	22.92	22.07	22.12	22.12	404,300
12 Jan 2021	22.46	22.93	22.24	22.84	22.84	461,900
11 Jan 2021	22.04	22.40	22.04	22.23	22.23	494,400
08 Jan 2021	23.03	23.53	22.24	22.42	22.42	764,700
07 Jan 2021	21.56	23.20	21.22	23.10	23.10	1,824,100
06 Jan 2021	21.17	21.77	21.17	21.53	21.53	786,000
05 Jan 2021	20.73	21.10	20.56	20.95	20.95	1,108,800
04 Jan 2021	21.29	21.40	20.51	20.93	20.93	796,000
31 Dec 2020	20.85	21.28	20.54	21.19	21.19	546,200
30 Dec 2020	21.27	21.50	20.79	20.89	20.89	407,500
29 Dec 2020	22.20	22.23	21.22	21.29	21.29	556,200
28 Dec 2020	21.54	22.20	21.54	22.03	22.03	948,400
24 Dec 2020	21.39	21.59	20.98	21.40	21.40	276,800
23 Dec 2020	20.80	21.53	20.72	21.39	21.39	1,170,100
22 Dec 2020	20.05	20.78	19.96	20.69	20.69	963,600
21 Dec 2020	20.00	20.35	19.75	19.94	19.94	1,059,700
18 Dec 2020	20.50	20.74	20.17	20.39	20.39	1,234,900
17 Dec 2020	20.71	20.84	20.12	20.36	20.36	1,130,900
16 Dec 2020	21.11	21.38	20.33	20.70	20.70	1,085,500
15 Dec 2020	21.46	21.51	20.73	21.18	21.18	1,207,700
14 Dec 2020	21.58	21.94	21.26	21.36	21.36	1,536,000
11 Dec 2020	21.91	22.00	21.19	21.44	21.44	1,433,700
10 Dec 2020	22.41	22.71	21.95	22.00	22.00	906,000
09 Dec 2020	22.52	23.06	22.21	22.64	22.64	1,483,100
08 Dec 2020	23.00	23.00	22.03	22.46	22.46	1,347,700
07 Dec 2020	23.50	23.66	22.48	22.53	22.53	1,076,500
04 Dec 2020	23.74	24.28	23.37	23.62	23.62	575,600
03 Dec 2020	23.54	24.12	23.46	23.69	23.69	739,300
02 Dec 2020	23.16	23.67	22.77	23.49	23.49	653,100
01 Dec 2020	24.40	24.40	23.09	23.22	23.22	735,000
30 Nov 2020	24.78	24.78	23.66	23.77	23.77	561,000
27 Nov 2020	24.35	24.86	24.23	24.71	24.71	320,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index3,187.78+32.72(+1.04%)

S&P 5004,136.12-37.30(-0.89%)

Dow33,826.00-311.31(-0.91%)

EchoStar Corporation (SATS)

Straits Times Index
3,187.78
+32.72(+1.04%)

S&P 500
4,136.12
-37.30(-0.89%)

Dow
33,826.00
-311.31(-0.91%)