Singapore markets close in 7 hours 33 minutes

EchoStar Corporation (SATS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.47-0.05 (-0.30%)
At close: 04:00PM EDT
16.47 0.00 (0.00%)
After hours: 04:49PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202216.4616.9316.4416.4716.47296,100
29 Sept 202216.5916.5916.3116.5216.52228,800
28 Sept 202216.1716.9816.1516.8116.81241,200
27 Sept 202216.2116.4315.8416.1816.18345,000
26 Sept 202215.5016.2715.4516.0816.08659,100
23 Sept 202215.8015.8415.2615.4815.48207,600
22 Sept 202216.3416.3415.8415.9615.96258,000
21 Sept 202216.5116.6616.2016.3016.30227,300
20 Sept 202216.7716.9116.4716.5416.54233,900
19 Sept 202216.7117.0316.5916.9516.95219,100
16 Sept 202216.8917.1616.6816.8216.82646,100
15 Sept 202217.0217.4916.7616.9616.96399,500
14 Sept 202217.0117.2016.7917.1417.14334,900
13 Sept 202217.5217.6317.0417.1117.11177,200
12 Sept 202217.7518.1117.6817.9117.91188,300
09 Sept 202217.2717.5417.0617.5417.54183,900
08 Sept 202217.6017.6017.0717.1317.13210,200
07 Sept 202217.7418.2517.5117.7917.79149,500
06 Sept 202217.7018.0217.6017.8017.80202,700
02 Sept 202218.1818.2217.7017.7317.73205,100
01 Sept 202218.2618.2617.9018.1418.14150,700
31 Aug 202218.8218.9818.3918.4118.41243,500
30 Aug 202219.1719.1718.5718.6118.61194,300
29 Aug 202219.0519.2618.9218.9818.98145,700
26 Aug 202219.4919.5519.0419.1019.10136,800
25 Aug 202219.2619.6219.1319.4219.42134,500
24 Aug 202219.0819.3418.9219.2819.28118,000
23 Aug 202219.0420.1618.9519.0019.00152,900
22 Aug 202219.0919.2919.0119.0519.05145,600
19 Aug 202219.6819.7519.3419.3519.35194,900
18 Aug 202219.8120.2019.6519.9219.92150,400
17 Aug 202220.6220.6219.7419.7919.79145,000
16 Aug 202220.8921.0420.7120.9120.91193,100
15 Aug 202220.6720.9220.5320.8920.89181,900
12 Aug 202220.7120.9220.4320.9220.92178,200
11 Aug 202220.5320.6120.3520.5120.51124,800
10 Aug 202220.6120.9420.2720.3120.31243,300
09 Aug 202220.5920.6220.3320.4020.40190,500
08 Aug 202220.3421.0020.3320.5320.53251,300
05 Aug 202220.1220.7719.7220.4620.46170,200
04 Aug 202219.7520.5519.7520.1320.13192,000
03 Aug 202219.9920.6219.7120.4920.49213,000
02 Aug 202219.7120.0319.7119.8619.86148,700
01 Aug 202219.6420.0119.5219.8019.80171,800
29 Jul 202219.8920.0019.5819.7619.76234,100
28 Jul 202219.9420.0019.4419.7619.76210,600
27 Jul 202219.5419.8319.4219.8119.81169,500
26 Jul 202219.3219.6519.2119.4619.46158,000
25 Jul 202219.5519.5619.1819.4019.40185,100
22 Jul 202219.4419.6219.3119.5919.59199,300
21 Jul 202219.6819.6819.1719.4719.47147,200
20 Jul 202219.7519.8919.5119.8019.80219,500
19 Jul 202219.1219.8418.8519.8219.82294,500
18 Jul 202219.0519.1118.6918.8318.83184,700
15 Jul 202218.8218.8218.4318.7118.71272,300
14 Jul 202218.2718.5318.1018.5018.50219,800
13 Jul 202218.5618.8618.3418.5318.53196,400
12 Jul 202218.5619.0318.5618.8018.80222,500
11 Jul 202218.8819.0118.4518.5618.56235,000
08 Jul 202219.1719.1918.7618.9818.98186,700
07 Jul 202219.0619.5418.9219.0019.00218,700
06 Jul 202219.0919.2818.8718.9818.98290,500
05 Jul 202219.0919.1818.6119.0919.09288,100
01 Jul 202219.1719.6219.0219.6119.61228,800
30 Jun 202219.4219.4219.0219.3019.30266,300
29 Jun 202219.5619.7419.1019.5419.54238,500
28 Jun 202220.1420.4419.4819.5819.58202,300
27 Jun 202220.0020.3019.8220.0720.07231,300
24 Jun 202219.8620.2319.7519.8019.80570,700
23 Jun 202219.7920.1319.5919.7919.79228,100
22 Jun 202219.4320.0419.4319.6819.68304,900
21 Jun 202219.7820.3519.5919.6519.65297,600
17 Jun 202219.6120.1319.3119.6619.66559,400
16 Jun 202219.7519.7618.9019.0119.01479,900
15 Jun 202220.2320.4219.8020.1620.16349,800
14 Jun 202220.1320.2819.9120.1020.10348,700
13 Jun 202220.7820.8820.0020.0420.04278,400
10 Jun 202221.8321.9721.1121.1321.13301,800
09 Jun 202222.7622.7622.1522.1922.19210,200
08 Jun 202223.4523.5322.8622.9222.92247,400
07 Jun 202223.7023.7523.3423.7023.70201,700
06 Jun 202223.3623.9123.2423.7523.75238,700
03 Jun 202223.7423.7423.1423.2823.28180,100
02 Jun 202223.3123.7322.9523.6523.65253,700
01 Jun 202224.1024.2422.9023.3123.31278,000
31 May 202224.4624.6323.9824.0324.03372,000
27 May 202223.6824.6423.6824.5224.52311,600
26 May 202223.2523.9523.2523.6423.64344,800
25 May 202222.2723.1922.1323.1623.16331,100
24 May 202221.7822.4421.5822.3322.33491,000
23 May 202221.8722.3321.7321.9521.95300,300
20 May 202222.2722.5421.5121.8721.87280,300
19 May 202221.0322.1421.0122.1022.10810,200
18 May 202221.0621.4220.7421.0221.02756,800
17 May 202221.1921.9320.9121.3121.311,655,800
16 May 202220.9921.2320.5821.0021.00843,300
13 May 202221.0421.1420.6720.7920.79993,500
12 May 202221.3321.3320.4420.7020.70693,200
11 May 202221.1921.7821.0021.2321.23413,800
10 May 202221.9622.4320.7921.0021.00346,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...