Singapore markets close in 4 hours 54 minutes
Straits Times Index
3,377.22 -1.07 (-0.03%) Nikkei
27,390.80 -42.60 (-0.16%) Hang Seng
21,824.30 -245.43 (-1.11%) FTSE 100
7,784.87 +19.72 (+0.25%) BTC-USD
22,855.49 -852.84 (-3.60%) CMC Crypto 200
518.56 -19.31 (-3.59%)
EchoStar Corporation (SATS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jan 2023 | 18.69 | 18.93 | 18.01 | 18.30 | 18.30 | 244,500 |
| 27 Jan 2023 | 18.70 | 19.07 | 18.59 | 18.70 | 18.70 | 116,900 |
| 26 Jan 2023 | 18.70 | 18.86 | 18.53 | 18.85 | 18.85 | 157,200 |
| 25 Jan 2023 | 18.19 | 18.70 | 18.00 | 18.63 | 18.63 | 163,700 |
| 24 Jan 2023 | 18.00 | 18.32 | 17.84 | 18.19 | 18.19 | 248,500 |
| 23 Jan 2023 | 18.42 | 18.57 | 17.84 | 17.95 | 17.95 | 230,300 |
| 20 Jan 2023 | 17.71 | 18.66 | 17.30 | 18.47 | 18.47 | 308,500 |
| 19 Jan 2023 | 17.42 | 17.75 | 17.36 | 17.58 | 17.58 | 204,600 |
| 18 Jan 2023 | 17.65 | 17.74 | 17.37 | 17.51 | 17.51 | 202,600 |
| 17 Jan 2023 | 18.00 | 18.02 | 17.64 | 17.65 | 17.65 | 209,700 |
| 13 Jan 2023 | 17.56 | 18.26 | 17.15 | 18.07 | 18.07 | 311,500 |
| 12 Jan 2023 | 17.29 | 17.70 | 17.16 | 17.69 | 17.69 | 262,400 |
| 11 Jan 2023 | 16.50 | 17.30 | 16.49 | 17.26 | 17.26 | 342,800 |
| 10 Jan 2023 | 16.06 | 16.52 | 15.87 | 16.50 | 16.50 | 253,300 |
| 09 Jan 2023 | 16.66 | 16.70 | 16.00 | 16.03 | 16.03 | 267,100 |
| 06 Jan 2023 | 16.48 | 16.89 | 16.48 | 16.61 | 16.61 | 300,300 |
| 05 Jan 2023 | 16.29 | 16.55 | 16.20 | 16.35 | 16.35 | 277,700 |
| 04 Jan 2023 | 16.76 | 17.05 | 16.33 | 16.37 | 16.37 | 291,800 |
| 03 Jan 2023 | 16.90 | 17.05 | 16.50 | 16.77 | 16.77 | 254,500 |
| 30 Dec 2022 | 16.60 | 16.78 | 16.50 | 16.68 | 16.68 | 242,100 |
| 29 Dec 2022 | 16.37 | 16.82 | 16.17 | 16.74 | 16.74 | 202,600 |
| 28 Dec 2022 | 16.66 | 16.97 | 16.23 | 16.34 | 16.34 | 278,200 |
| 27 Dec 2022 | 16.87 | 16.94 | 16.68 | 16.72 | 16.72 | 217,000 |
| 23 Dec 2022 | 16.40 | 16.94 | 16.40 | 16.89 | 16.89 | 249,900 |
| 22 Dec 2022 | 16.22 | 16.47 | 16.07 | 16.44 | 16.44 | 236,200 |
| 21 Dec 2022 | 16.11 | 16.41 | 15.84 | 16.35 | 16.35 | 232,400 |
| 20 Dec 2022 | 15.97 | 16.10 | 15.69 | 15.85 | 15.85 | 246,800 |
| 19 Dec 2022 | 15.91 | 16.18 | 15.66 | 15.83 | 15.83 | 317,100 |
| 16 Dec 2022 | 15.92 | 16.04 | 15.69 | 15.95 | 15.95 | 527,100 |
| 15 Dec 2022 | 16.18 | 16.36 | 15.85 | 16.08 | 16.08 | 412,500 |
| 14 Dec 2022 | 16.14 | 16.53 | 16.11 | 16.33 | 16.33 | 355,100 |
| 13 Dec 2022 | 16.82 | 17.01 | 16.21 | 16.25 | 16.25 | 378,400 |
| 12 Dec 2022 | 16.64 | 16.88 | 16.30 | 16.39 | 16.39 | 216,600 |
| 09 Dec 2022 | 16.44 | 16.91 | 16.30 | 16.63 | 16.63 | 227,700 |
| 08 Dec 2022 | 16.36 | 16.77 | 16.28 | 16.54 | 16.54 | 342,700 |
| 07 Dec 2022 | 16.44 | 16.66 | 16.23 | 16.33 | 16.33 | 310,600 |
| 06 Dec 2022 | 16.50 | 16.63 | 16.00 | 16.37 | 16.37 | 412,900 |
| 05 Dec 2022 | 16.90 | 17.35 | 16.43 | 16.59 | 16.59 | 434,400 |
| 02 Dec 2022 | 16.89 | 17.17 | 16.86 | 17.08 | 17.08 | 283,300 |
| 01 Dec 2022 | 17.38 | 17.83 | 17.08 | 17.10 | 17.10 | 255,700 |
| 30 Nov 2022 | 17.19 | 17.47 | 16.76 | 17.40 | 17.40 | 368,700 |
| 29 Nov 2022 | 16.91 | 17.36 | 16.73 | 17.21 | 17.21 | 263,100 |
| 28 Nov 2022 | 17.33 | 17.35 | 16.94 | 17.04 | 17.04 | 662,700 |
| 25 Nov 2022 | 17.39 | 17.68 | 16.86 | 17.44 | 17.44 | 146,700 |
| 23 Nov 2022 | 17.33 | 17.75 | 17.21 | 17.52 | 17.52 | 188,100 |
| 22 Nov 2022 | 17.48 | 17.72 | 17.20 | 17.37 | 17.37 | 215,800 |
| 21 Nov 2022 | 17.49 | 17.58 | 17.20 | 17.43 | 17.43 | 215,300 |
| 18 Nov 2022 | 17.62 | 17.69 | 17.25 | 17.51 | 17.51 | 212,600 |
| 17 Nov 2022 | 17.20 | 17.42 | 17.02 | 17.34 | 17.34 | 183,500 |
| 16 Nov 2022 | 17.74 | 18.00 | 17.40 | 17.47 | 17.47 | 231,600 |
| 15 Nov 2022 | 17.88 | 18.38 | 17.85 | 17.91 | 17.91 | 209,600 |
| 14 Nov 2022 | 17.71 | 18.05 | 17.60 | 17.87 | 17.87 | 297,500 |
| 11 Nov 2022 | 17.94 | 18.02 | 17.56 | 17.70 | 17.70 | 254,000 |
| 10 Nov 2022 | 17.55 | 17.97 | 17.31 | 17.91 | 17.91 | 240,800 |
| 09 Nov 2022 | 17.58 | 17.58 | 16.92 | 17.26 | 17.26 | 269,100 |
| 08 Nov 2022 | 17.48 | 18.18 | 17.27 | 17.78 | 17.78 | 324,200 |
| 07 Nov 2022 | 17.18 | 17.45 | 16.95 | 17.41 | 17.41 | 267,800 |
| 04 Nov 2022 | 16.40 | 17.16 | 15.79 | 17.16 | 17.16 | 411,500 |
| 03 Nov 2022 | 18.78 | 18.78 | 16.91 | 17.11 | 17.11 | 547,900 |
| 02 Nov 2022 | 18.95 | 19.41 | 18.74 | 19.07 | 19.07 | 390,000 |
| 01 Nov 2022 | 19.15 | 19.20 | 18.73 | 18.98 | 18.98 | 302,600 |
| 31 Oct 2022 | 18.81 | 18.92 | 18.55 | 18.87 | 18.87 | 267,900 |
| 28 Oct 2022 | 18.61 | 18.99 | 18.61 | 18.81 | 18.81 | 188,800 |
| 27 Oct 2022 | 18.69 | 18.92 | 18.38 | 18.53 | 18.53 | 176,300 |
| 26 Oct 2022 | 18.71 | 18.79 | 18.46 | 18.50 | 18.50 | 157,000 |
| 25 Oct 2022 | 18.39 | 18.97 | 18.39 | 18.61 | 18.61 | 171,600 |
| 24 Oct 2022 | 18.32 | 18.53 | 18.09 | 18.42 | 18.42 | 147,600 |
| 21 Oct 2022 | 17.84 | 18.33 | 17.70 | 18.29 | 18.29 | 194,900 |
| 20 Oct 2022 | 17.83 | 18.11 | 17.67 | 17.79 | 17.79 | 131,800 |
| 19 Oct 2022 | 18.07 | 18.17 | 17.62 | 17.76 | 17.76 | 141,600 |
| 18 Oct 2022 | 18.33 | 18.64 | 18.08 | 18.20 | 18.20 | 128,300 |
| 17 Oct 2022 | 17.74 | 18.25 | 17.74 | 18.10 | 18.10 | 209,200 |
| 14 Oct 2022 | 18.34 | 18.44 | 17.54 | 17.56 | 17.56 | 170,700 |
| 13 Oct 2022 | 17.57 | 18.22 | 17.32 | 18.20 | 18.20 | 220,100 |
| 12 Oct 2022 | 17.55 | 17.87 | 17.30 | 17.70 | 17.70 | 191,800 |
| 11 Oct 2022 | 17.49 | 17.77 | 17.31 | 17.59 | 17.59 | 238,900 |
| 10 Oct 2022 | 17.20 | 17.95 | 17.18 | 17.70 | 17.70 | 209,300 |
| 07 Oct 2022 | 17.40 | 17.53 | 17.11 | 17.21 | 17.21 | 314,700 |
| 06 Oct 2022 | 16.72 | 17.67 | 16.66 | 17.64 | 17.64 | 350,300 |
| 05 Oct 2022 | 16.83 | 16.96 | 16.48 | 16.72 | 16.72 | 118,000 |
| 04 Oct 2022 | 17.25 | 17.45 | 16.99 | 17.13 | 17.13 | 254,400 |
| 03 Oct 2022 | 16.77 | 17.36 | 16.65 | 17.25 | 17.25 | 211,900 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
