Yahoo

Mail

Singapore markets close in 7 hours 33 minutes

Straits Times Index
3,113.48
-16.76(-0.54%)
Nikkei
25,765.42
-171.79(-0.66%)
Hang Seng
17,222.83
0.00(0.00%)
FTSE 100
6,893.81
+12.22(+0.18%)
BTC-USD
19,208.78
-89.26(-0.46%)
CMC Crypto 200
436.20
-7.23(-1.63%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	16.46	16.93	16.44	16.47	16.47	296,100
29 Sept 2022	16.59	16.59	16.31	16.52	16.52	228,800
28 Sept 2022	16.17	16.98	16.15	16.81	16.81	241,200
27 Sept 2022	16.21	16.43	15.84	16.18	16.18	345,000
26 Sept 2022	15.50	16.27	15.45	16.08	16.08	659,100
23 Sept 2022	15.80	15.84	15.26	15.48	15.48	207,600
22 Sept 2022	16.34	16.34	15.84	15.96	15.96	258,000
21 Sept 2022	16.51	16.66	16.20	16.30	16.30	227,300
20 Sept 2022	16.77	16.91	16.47	16.54	16.54	233,900
19 Sept 2022	16.71	17.03	16.59	16.95	16.95	219,100
16 Sept 2022	16.89	17.16	16.68	16.82	16.82	646,100
15 Sept 2022	17.02	17.49	16.76	16.96	16.96	399,500
14 Sept 2022	17.01	17.20	16.79	17.14	17.14	334,900
13 Sept 2022	17.52	17.63	17.04	17.11	17.11	177,200
12 Sept 2022	17.75	18.11	17.68	17.91	17.91	188,300
09 Sept 2022	17.27	17.54	17.06	17.54	17.54	183,900
08 Sept 2022	17.60	17.60	17.07	17.13	17.13	210,200
07 Sept 2022	17.74	18.25	17.51	17.79	17.79	149,500
06 Sept 2022	17.70	18.02	17.60	17.80	17.80	202,700
02 Sept 2022	18.18	18.22	17.70	17.73	17.73	205,100
01 Sept 2022	18.26	18.26	17.90	18.14	18.14	150,700
31 Aug 2022	18.82	18.98	18.39	18.41	18.41	243,500
30 Aug 2022	19.17	19.17	18.57	18.61	18.61	194,300
29 Aug 2022	19.05	19.26	18.92	18.98	18.98	145,700
26 Aug 2022	19.49	19.55	19.04	19.10	19.10	136,800
25 Aug 2022	19.26	19.62	19.13	19.42	19.42	134,500
24 Aug 2022	19.08	19.34	18.92	19.28	19.28	118,000
23 Aug 2022	19.04	20.16	18.95	19.00	19.00	152,900
22 Aug 2022	19.09	19.29	19.01	19.05	19.05	145,600
19 Aug 2022	19.68	19.75	19.34	19.35	19.35	194,900
18 Aug 2022	19.81	20.20	19.65	19.92	19.92	150,400
17 Aug 2022	20.62	20.62	19.74	19.79	19.79	145,000
16 Aug 2022	20.89	21.04	20.71	20.91	20.91	193,100
15 Aug 2022	20.67	20.92	20.53	20.89	20.89	181,900
12 Aug 2022	20.71	20.92	20.43	20.92	20.92	178,200
11 Aug 2022	20.53	20.61	20.35	20.51	20.51	124,800
10 Aug 2022	20.61	20.94	20.27	20.31	20.31	243,300
09 Aug 2022	20.59	20.62	20.33	20.40	20.40	190,500
08 Aug 2022	20.34	21.00	20.33	20.53	20.53	251,300
05 Aug 2022	20.12	20.77	19.72	20.46	20.46	170,200
04 Aug 2022	19.75	20.55	19.75	20.13	20.13	192,000
03 Aug 2022	19.99	20.62	19.71	20.49	20.49	213,000
02 Aug 2022	19.71	20.03	19.71	19.86	19.86	148,700
01 Aug 2022	19.64	20.01	19.52	19.80	19.80	171,800
29 Jul 2022	19.89	20.00	19.58	19.76	19.76	234,100
28 Jul 2022	19.94	20.00	19.44	19.76	19.76	210,600
27 Jul 2022	19.54	19.83	19.42	19.81	19.81	169,500
26 Jul 2022	19.32	19.65	19.21	19.46	19.46	158,000
25 Jul 2022	19.55	19.56	19.18	19.40	19.40	185,100
22 Jul 2022	19.44	19.62	19.31	19.59	19.59	199,300
21 Jul 2022	19.68	19.68	19.17	19.47	19.47	147,200
20 Jul 2022	19.75	19.89	19.51	19.80	19.80	219,500
19 Jul 2022	19.12	19.84	18.85	19.82	19.82	294,500
18 Jul 2022	19.05	19.11	18.69	18.83	18.83	184,700
15 Jul 2022	18.82	18.82	18.43	18.71	18.71	272,300
14 Jul 2022	18.27	18.53	18.10	18.50	18.50	219,800
13 Jul 2022	18.56	18.86	18.34	18.53	18.53	196,400
12 Jul 2022	18.56	19.03	18.56	18.80	18.80	222,500
11 Jul 2022	18.88	19.01	18.45	18.56	18.56	235,000
08 Jul 2022	19.17	19.19	18.76	18.98	18.98	186,700
07 Jul 2022	19.06	19.54	18.92	19.00	19.00	218,700
06 Jul 2022	19.09	19.28	18.87	18.98	18.98	290,500
05 Jul 2022	19.09	19.18	18.61	19.09	19.09	288,100
01 Jul 2022	19.17	19.62	19.02	19.61	19.61	228,800
30 Jun 2022	19.42	19.42	19.02	19.30	19.30	266,300
29 Jun 2022	19.56	19.74	19.10	19.54	19.54	238,500
28 Jun 2022	20.14	20.44	19.48	19.58	19.58	202,300
27 Jun 2022	20.00	20.30	19.82	20.07	20.07	231,300
24 Jun 2022	19.86	20.23	19.75	19.80	19.80	570,700
23 Jun 2022	19.79	20.13	19.59	19.79	19.79	228,100
22 Jun 2022	19.43	20.04	19.43	19.68	19.68	304,900
21 Jun 2022	19.78	20.35	19.59	19.65	19.65	297,600
17 Jun 2022	19.61	20.13	19.31	19.66	19.66	559,400
16 Jun 2022	19.75	19.76	18.90	19.01	19.01	479,900
15 Jun 2022	20.23	20.42	19.80	20.16	20.16	349,800
14 Jun 2022	20.13	20.28	19.91	20.10	20.10	348,700
13 Jun 2022	20.78	20.88	20.00	20.04	20.04	278,400
10 Jun 2022	21.83	21.97	21.11	21.13	21.13	301,800
09 Jun 2022	22.76	22.76	22.15	22.19	22.19	210,200
08 Jun 2022	23.45	23.53	22.86	22.92	22.92	247,400
07 Jun 2022	23.70	23.75	23.34	23.70	23.70	201,700
06 Jun 2022	23.36	23.91	23.24	23.75	23.75	238,700
03 Jun 2022	23.74	23.74	23.14	23.28	23.28	180,100
02 Jun 2022	23.31	23.73	22.95	23.65	23.65	253,700
01 Jun 2022	24.10	24.24	22.90	23.31	23.31	278,000
31 May 2022	24.46	24.63	23.98	24.03	24.03	372,000
27 May 2022	23.68	24.64	23.68	24.52	24.52	311,600
26 May 2022	23.25	23.95	23.25	23.64	23.64	344,800
25 May 2022	22.27	23.19	22.13	23.16	23.16	331,100
24 May 2022	21.78	22.44	21.58	22.33	22.33	491,000
23 May 2022	21.87	22.33	21.73	21.95	21.95	300,300
20 May 2022	22.27	22.54	21.51	21.87	21.87	280,300
19 May 2022	21.03	22.14	21.01	22.10	22.10	810,200
18 May 2022	21.06	21.42	20.74	21.02	21.02	756,800
17 May 2022	21.19	21.93	20.91	21.31	21.31	1,655,800
16 May 2022	20.99	21.23	20.58	21.00	21.00	843,300
13 May 2022	21.04	21.14	20.67	20.79	20.79	993,500
12 May 2022	21.33	21.33	20.44	20.70	20.70	693,200
11 May 2022	21.19	21.78	21.00	21.23	21.23	413,800
10 May 2022	21.96	22.43	20.79	21.00	21.00	346,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,113.48-16.76(-0.54%)

Nikkei25,765.42-171.79(-0.66%)

Hang Seng17,222.830.00(0.00%)

FTSE 1006,893.81+12.22(+0.18%)

BTC-USD19,208.78-89.26(-0.46%)

CMC Crypto 200436.20-7.23(-1.63%)

EchoStar Corporation (SATS)

Straits Times Index
3,113.48
-16.76(-0.54%)

Nikkei
25,765.42
-171.79(-0.66%)

Hang Seng
17,222.83
0.00(0.00%)

FTSE 100
6,893.81
+12.22(+0.18%)

BTC-USD
19,208.78
-89.26(-0.46%)

CMC Crypto 200
436.20
-7.23(-1.63%)