Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,913.28 +1,596.65 (+2.56%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
EchoStar Corporation (SATS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 14.56 | 14.83 | 13.52 | 14.55 | 14.55 | 1,330,400 |
| 18 Apr 2024 | 14.02 | 14.67 | 14.02 | 14.56 | 14.56 | 1,829,800 |
| 17 Apr 2024 | 13.88 | 14.45 | 13.88 | 14.01 | 14.01 | 1,128,900 |
| 16 Apr 2024 | 13.99 | 14.04 | 13.49 | 13.88 | 13.88 | 1,186,300 |
| 15 Apr 2024 | 14.37 | 14.55 | 13.96 | 14.17 | 14.17 | 1,060,100 |
| 12 Apr 2024 | 14.25 | 14.29 | 13.88 | 14.20 | 14.20 | 1,375,500 |
| 11 Apr 2024 | 13.45 | 14.50 | 13.32 | 14.45 | 14.45 | 1,460,700 |
| 10 Apr 2024 | 13.12 | 13.52 | 13.00 | 13.43 | 13.43 | 2,018,700 |
| 09 Apr 2024 | 13.67 | 13.91 | 13.57 | 13.66 | 13.66 | 904,100 |
| 08 Apr 2024 | 13.59 | 13.81 | 13.49 | 13.64 | 13.64 | 811,600 |
| 05 Apr 2024 | 13.19 | 13.70 | 13.19 | 13.30 | 13.30 | 1,175,900 |
| 04 Apr 2024 | 13.89 | 13.96 | 13.32 | 13.51 | 13.51 | 1,493,900 |
| 03 Apr 2024 | 12.70 | 13.68 | 12.66 | 13.59 | 13.59 | 1,657,800 |
| 02 Apr 2024 | 13.74 | 13.83 | 13.00 | 13.04 | 13.04 | 1,836,500 |
| 01 Apr 2024 | 14.25 | 14.50 | 13.98 | 14.04 | 14.04 | 1,376,900 |
| 28 Mar 2024 | 14.07 | 14.46 | 13.92 | 14.25 | 14.25 | 1,347,400 |
| 27 Mar 2024 | 13.00 | 14.07 | 12.74 | 14.01 | 14.01 | 1,144,500 |
| 26 Mar 2024 | 13.74 | 13.79 | 12.95 | 12.95 | 12.95 | 1,303,800 |
| 25 Mar 2024 | 13.72 | 13.99 | 13.55 | 13.65 | 13.65 | 858,200 |
| 22 Mar 2024 | 14.16 | 14.21 | 13.48 | 13.83 | 13.83 | 859,100 |
| 21 Mar 2024 | 13.97 | 14.27 | 13.52 | 14.14 | 14.14 | 1,072,700 |
| 20 Mar 2024 | 12.69 | 13.89 | 12.36 | 13.84 | 13.84 | 2,150,400 |
| 19 Mar 2024 | 12.60 | 12.97 | 12.45 | 12.73 | 12.73 | 1,937,900 |
| 18 Mar 2024 | 13.68 | 13.68 | 12.66 | 12.70 | 12.70 | 1,798,000 |
| 15 Mar 2024 | 14.11 | 14.25 | 13.44 | 13.57 | 13.57 | 4,572,300 |
| 14 Mar 2024 | 15.31 | 15.40 | 13.87 | 14.13 | 14.13 | 2,481,700 |
| 13 Mar 2024 | 15.49 | 15.64 | 15.20 | 15.46 | 15.46 | 1,326,100 |
| 12 Mar 2024 | 15.03 | 15.43 | 14.58 | 15.24 | 15.24 | 1,517,000 |
| 11 Mar 2024 | 13.94 | 15.42 | 13.91 | 15.25 | 15.25 | 2,514,000 |
| 08 Mar 2024 | 13.95 | 14.00 | 13.21 | 13.78 | 13.78 | 2,101,700 |
| 07 Mar 2024 | 13.54 | 13.95 | 13.40 | 13.92 | 13.92 | 1,427,300 |
| 06 Mar 2024 | 13.09 | 13.61 | 13.02 | 13.56 | 13.56 | 1,650,900 |
| 05 Mar 2024 | 13.00 | 13.89 | 12.81 | 13.00 | 13.00 | 2,238,200 |
| 04 Mar 2024 | 12.87 | 13.17 | 12.63 | 13.05 | 13.05 | 2,680,100 |
| 01 Mar 2024 | 11.93 | 13.70 | 11.83 | 13.22 | 13.22 | 4,167,600 |
| 29 Feb 2024 | 13.45 | 13.63 | 13.00 | 13.11 | 13.11 | 1,954,200 |
| 28 Feb 2024 | 12.92 | 13.26 | 12.70 | 13.23 | 13.23 | 1,291,000 |
| 27 Feb 2024 | 12.22 | 13.18 | 12.22 | 13.06 | 13.06 | 2,291,300 |
| 26 Feb 2024 | 12.52 | 12.97 | 12.06 | 12.14 | 12.14 | 2,300,300 |
| 23 Feb 2024 | 13.25 | 13.41 | 12.54 | 12.67 | 12.67 | 1,543,500 |
| 22 Feb 2024 | 13.14 | 13.53 | 12.90 | 13.32 | 13.32 | 1,358,700 |
| 21 Feb 2024 | 13.80 | 13.80 | 13.33 | 13.51 | 13.51 | 1,898,200 |
| 20 Feb 2024 | 13.33 | 14.05 | 13.33 | 13.78 | 13.78 | 2,161,100 |
| 16 Feb 2024 | 12.67 | 13.85 | 12.40 | 13.77 | 13.77 | 2,184,300 |
| 15 Feb 2024 | 12.70 | 12.95 | 12.37 | 12.77 | 12.77 | 1,391,300 |
| 14 Feb 2024 | 12.79 | 12.97 | 12.54 | 12.66 | 12.66 | 1,676,600 |
| 13 Feb 2024 | 12.55 | 13.10 | 12.26 | 12.55 | 12.55 | 2,238,700 |
| 12 Feb 2024 | 13.61 | 13.76 | 12.98 | 13.00 | 13.00 | 1,376,300 |
| 09 Feb 2024 | 13.32 | 14.21 | 13.22 | 13.52 | 13.52 | 1,340,300 |
| 08 Feb 2024 | 13.05 | 13.57 | 13.05 | 13.51 | 13.51 | 971,300 |
| 07 Feb 2024 | 13.41 | 13.62 | 13.10 | 13.25 | 13.25 | 1,252,700 |
| 06 Feb 2024 | 13.07 | 13.46 | 13.06 | 13.30 | 13.30 | 742,600 |
| 05 Feb 2024 | 13.18 | 13.20 | 12.66 | 13.11 | 13.11 | 1,123,000 |
| 02 Feb 2024 | 13.19 | 13.64 | 12.99 | 13.41 | 13.41 | 874,900 |
| 01 Feb 2024 | 13.46 | 13.77 | 13.25 | 13.45 | 13.45 | 1,067,900 |
| 31 Jan 2024 | 13.51 | 14.00 | 13.35 | 13.39 | 13.39 | 1,315,400 |
| 30 Jan 2024 | 13.81 | 13.81 | 13.30 | 13.65 | 13.65 | 1,409,900 |
| 29 Jan 2024 | 13.69 | 13.86 | 13.48 | 13.80 | 13.80 | 1,366,400 |
| 26 Jan 2024 | 14.01 | 14.29 | 13.74 | 13.85 | 13.85 | 1,328,600 |
| 25 Jan 2024 | 14.72 | 14.87 | 13.96 | 13.97 | 13.97 | 1,567,700 |
| 24 Jan 2024 | 15.25 | 15.26 | 14.17 | 14.72 | 14.72 | 4,157,600 |
| 23 Jan 2024 | 14.78 | 15.37 | 14.35 | 15.11 | 15.11 | 3,057,200 |
| 22 Jan 2024 | 15.46 | 15.48 | 14.12 | 14.57 | 14.57 | 2,811,000 |
| 19 Jan 2024 | 17.22 | 17.23 | 15.30 | 15.38 | 15.38 | 4,666,100 |
| 18 Jan 2024 | 17.62 | 17.64 | 16.54 | 17.22 | 17.22 | 2,715,500 |
| 17 Jan 2024 | 16.89 | 17.70 | 16.88 | 17.50 | 17.50 | 4,096,500 |
| 16 Jan 2024 | 16.10 | 18.20 | 16.01 | 17.45 | 17.45 | 5,962,100 |
| 12 Jan 2024 | 16.02 | 16.53 | 15.77 | 16.06 | 16.06 | 6,256,700 |
| 11 Jan 2024 | 16.40 | 16.83 | 15.86 | 16.08 | 16.08 | 5,922,800 |
| 10 Jan 2024 | 12.85 | 17.90 | 12.85 | 16.65 | 16.65 | 18,133,800 |
| 09 Jan 2024 | 12.25 | 12.78 | 11.90 | 12.66 | 12.66 | 2,686,600 |
| 08 Jan 2024 | 12.64 | 13.12 | 12.49 | 12.77 | 12.77 | 2,669,800 |
| 05 Jan 2024 | 13.37 | 13.87 | 12.57 | 12.64 | 12.64 | 3,567,400 |
| 04 Jan 2024 | 14.40 | 14.44 | 12.57 | 13.50 | 13.50 | 5,325,000 |
| 03 Jan 2024 | 15.53 | 15.83 | 14.07 | 14.32 | 14.32 | 6,829,500 |
| 02 Jan 2024 | 16.16 | 16.83 | 15.65 | 15.71 | 15.71 | 8,542,400 |
| 29 Dec 2023 | 16.00 | 16.96 | 15.88 | 16.57 | 16.57 | 17,427,400 |
| 28 Dec 2023 | 15.12 | 16.40 | 14.90 | 16.08 | 16.08 | 2,761,600 |
| 27 Dec 2023 | 14.80 | 15.65 | 14.73 | 15.08 | 15.08 | 2,042,000 |
| 26 Dec 2023 | 14.30 | 14.91 | 14.30 | 14.76 | 14.76 | 712,000 |
| 22 Dec 2023 | 14.32 | 14.32 | 13.93 | 14.25 | 14.25 | 588,300 |
| 21 Dec 2023 | 13.85 | 14.07 | 13.66 | 14.06 | 14.06 | 473,700 |
| 20 Dec 2023 | 13.89 | 14.20 | 13.41 | 13.67 | 13.67 | 605,200 |
| 19 Dec 2023 | 13.50 | 14.02 | 13.45 | 13.96 | 13.96 | 566,400 |
| 18 Dec 2023 | 13.40 | 13.74 | 13.05 | 13.31 | 13.31 | 555,700 |
| 15 Dec 2023 | 13.83 | 14.09 | 13.05 | 13.31 | 13.31 | 1,528,700 |
| 14 Dec 2023 | 13.07 | 14.04 | 13.07 | 13.71 | 13.71 | 975,400 |
| 13 Dec 2023 | 12.29 | 12.76 | 11.71 | 12.74 | 12.74 | 770,900 |
| 12 Dec 2023 | 12.70 | 12.70 | 12.09 | 12.23 | 12.23 | 693,000 |
| 11 Dec 2023 | 13.00 | 13.23 | 12.31 | 12.69 | 12.69 | 1,002,800 |
| 08 Dec 2023 | 12.42 | 13.16 | 12.35 | 13.04 | 13.04 | 1,376,400 |
| 07 Dec 2023 | 11.40 | 12.49 | 11.32 | 12.45 | 12.45 | 1,435,600 |
| 06 Dec 2023 | 11.21 | 11.66 | 11.12 | 11.40 | 11.40 | 1,688,200 |
| 05 Dec 2023 | 11.19 | 11.20 | 10.91 | 11.03 | 11.03 | 786,600 |
| 04 Dec 2023 | 11.16 | 11.60 | 11.12 | 11.28 | 11.28 | 1,101,000 |
| 01 Dec 2023 | 10.61 | 11.27 | 10.26 | 11.26 | 11.26 | 1,498,000 |
| 30 Nov 2023 | 10.53 | 10.64 | 10.21 | 10.47 | 10.47 | 993,900 |
| 29 Nov 2023 | 10.40 | 10.80 | 10.38 | 10.63 | 10.63 | 1,721,500 |
| 28 Nov 2023 | 10.67 | 10.67 | 10.18 | 10.25 | 10.25 | 678,700 |
| 27 Nov 2023 | 10.55 | 10.81 | 10.43 | 10.74 | 10.74 | 730,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.