Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
29,043.17 +183.18 (+0.63%) CMC Crypto 200
625.79 -3.71 (-0.59%)
EchoStar Corporation (SATS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 09 May 2022 | 21.94 | 22.12 | 21.16 | 21.55 | 21.55 | 574,300 |
| 06 May 2022 | 22.76 | 23.17 | 21.70 | 21.94 | 21.94 | 460,900 |
| 05 May 2022 | 23.88 | 24.41 | 22.78 | 22.97 | 22.97 | 387,800 |
| 04 May 2022 | 23.61 | 23.85 | 23.00 | 23.73 | 23.73 | 434,000 |
| 03 May 2022 | 23.21 | 23.81 | 23.20 | 23.55 | 23.55 | 310,100 |
| 02 May 2022 | 23.21 | 23.72 | 22.97 | 23.25 | 23.25 | 276,000 |
| 29 Apr 2022 | 24.27 | 24.49 | 23.24 | 23.35 | 23.35 | 369,400 |
| 28 Apr 2022 | 23.62 | 24.50 | 23.35 | 24.31 | 24.31 | 315,600 |
| 27 Apr 2022 | 23.83 | 24.00 | 23.37 | 23.51 | 23.51 | 343,800 |
| 26 Apr 2022 | 24.25 | 24.31 | 23.50 | 23.67 | 23.67 | 297,200 |
| 25 Apr 2022 | 24.39 | 25.03 | 23.78 | 24.53 | 24.53 | 408,600 |
| 22 Apr 2022 | 24.79 | 24.90 | 24.50 | 24.66 | 24.66 | 232,600 |
| 21 Apr 2022 | 25.39 | 25.52 | 24.82 | 24.87 | 24.87 | 234,800 |
| 20 Apr 2022 | 25.30 | 25.53 | 24.97 | 25.10 | 25.10 | 163,800 |
| 19 Apr 2022 | 25.01 | 25.32 | 24.61 | 25.16 | 25.16 | 223,400 |
| 18 Apr 2022 | 25.22 | 25.58 | 24.50 | 25.07 | 25.07 | 168,400 |
| 14 Apr 2022 | 25.10 | 25.64 | 24.67 | 25.48 | 25.48 | 180,300 |
| 13 Apr 2022 | 24.65 | 25.41 | 24.65 | 25.37 | 25.37 | 184,500 |
| 12 Apr 2022 | 24.41 | 25.21 | 24.41 | 24.69 | 24.69 | 223,800 |
| 11 Apr 2022 | 24.30 | 25.05 | 24.00 | 24.42 | 24.42 | 397,700 |
| 08 Apr 2022 | 24.02 | 24.60 | 23.82 | 24.38 | 24.38 | 282,200 |
| 07 Apr 2022 | 24.59 | 24.77 | 23.74 | 24.03 | 24.03 | 489,500 |
| 06 Apr 2022 | 24.52 | 24.97 | 24.34 | 24.62 | 24.62 | 305,700 |
| 05 Apr 2022 | 24.73 | 25.08 | 24.28 | 24.60 | 24.60 | 222,600 |
| 04 Apr 2022 | 25.21 | 25.23 | 24.53 | 24.87 | 24.87 | 226,300 |
| 01 Apr 2022 | 24.49 | 25.27 | 24.34 | 25.21 | 25.21 | 208,300 |
| 31 Mar 2022 | 24.42 | 24.73 | 23.89 | 24.34 | 24.34 | 483,200 |
| 30 Mar 2022 | 24.47 | 24.89 | 24.12 | 24.39 | 24.39 | 254,800 |
| 29 Mar 2022 | 24.77 | 25.34 | 24.43 | 24.47 | 24.47 | 205,500 |
| 28 Mar 2022 | 24.97 | 25.03 | 24.41 | 24.77 | 24.77 | 292,500 |
| 25 Mar 2022 | 24.44 | 25.05 | 24.36 | 24.82 | 24.82 | 229,700 |
| 24 Mar 2022 | 24.71 | 24.79 | 24.28 | 24.39 | 24.39 | 190,500 |
| 23 Mar 2022 | 24.80 | 24.98 | 24.04 | 24.49 | 24.49 | 299,600 |
| 22 Mar 2022 | 24.78 | 25.39 | 24.58 | 24.95 | 24.95 | 233,500 |
| 21 Mar 2022 | 25.15 | 25.40 | 24.06 | 24.49 | 24.49 | 263,500 |
| 18 Mar 2022 | 24.43 | 25.13 | 24.43 | 25.11 | 25.11 | 562,300 |
| 17 Mar 2022 | 24.87 | 25.01 | 24.30 | 24.68 | 24.68 | 253,400 |
| 16 Mar 2022 | 24.30 | 25.25 | 24.30 | 25.10 | 25.10 | 352,700 |
| 15 Mar 2022 | 24.10 | 25.01 | 24.06 | 24.32 | 24.32 | 403,100 |
| 14 Mar 2022 | 24.25 | 24.25 | 23.21 | 23.28 | 23.28 | 223,000 |
| 11 Mar 2022 | 24.13 | 24.64 | 23.74 | 24.00 | 24.00 | 187,900 |
| 10 Mar 2022 | 24.02 | 24.54 | 23.75 | 24.18 | 24.18 | 327,200 |
| 09 Mar 2022 | 24.19 | 24.77 | 23.91 | 24.25 | 24.25 | 258,900 |
| 08 Mar 2022 | 22.92 | 24.07 | 22.91 | 23.84 | 23.84 | 329,200 |
| 07 Mar 2022 | 22.27 | 23.35 | 22.02 | 22.84 | 22.84 | 447,800 |
| 04 Mar 2022 | 22.91 | 23.65 | 22.27 | 22.42 | 22.42 | 200,000 |
| 03 Mar 2022 | 23.73 | 24.45 | 23.06 | 23.10 | 23.10 | 257,400 |
| 02 Mar 2022 | 23.90 | 24.82 | 23.90 | 23.95 | 23.95 | 245,500 |
| 01 Mar 2022 | 24.39 | 24.72 | 23.55 | 23.72 | 23.72 | 497,600 |
| 28 Feb 2022 | 22.47 | 24.91 | 22.47 | 24.34 | 24.34 | 645,700 |
| 25 Feb 2022 | 21.30 | 23.21 | 21.24 | 22.80 | 22.80 | 833,100 |
| 24 Feb 2022 | 22.08 | 22.08 | 18.63 | 21.13 | 21.13 | 2,087,900 |
| 23 Feb 2022 | 26.11 | 26.20 | 24.04 | 24.44 | 24.44 | 439,000 |
| 22 Feb 2022 | 26.45 | 26.71 | 26.05 | 26.11 | 26.11 | 195,000 |
| 18 Feb 2022 | 26.70 | 26.80 | 26.24 | 26.67 | 26.67 | 310,500 |
| 17 Feb 2022 | 26.36 | 26.78 | 26.29 | 26.74 | 26.74 | 279,000 |
| 16 Feb 2022 | 25.80 | 26.66 | 25.80 | 26.53 | 26.53 | 219,600 |
| 15 Feb 2022 | 25.75 | 26.11 | 25.60 | 25.95 | 25.95 | 266,400 |
| 14 Feb 2022 | 25.21 | 25.56 | 24.97 | 25.52 | 25.52 | 394,200 |
| 11 Feb 2022 | 24.90 | 25.33 | 24.72 | 25.20 | 25.20 | 222,300 |
| 10 Feb 2022 | 24.55 | 25.51 | 24.55 | 24.97 | 24.97 | 252,100 |
| 09 Feb 2022 | 24.89 | 25.29 | 24.84 | 25.05 | 25.05 | 188,700 |
| 08 Feb 2022 | 25.08 | 25.37 | 24.63 | 24.92 | 24.92 | 259,500 |
| 07 Feb 2022 | 24.30 | 24.89 | 24.04 | 24.87 | 24.87 | 241,200 |
| 04 Feb 2022 | 24.33 | 24.76 | 24.00 | 24.34 | 24.34 | 234,400 |
| 03 Feb 2022 | 24.44 | 25.13 | 24.33 | 24.62 | 24.62 | 260,000 |
| 02 Feb 2022 | 24.71 | 24.76 | 24.30 | 24.44 | 24.44 | 233,200 |
| 01 Feb 2022 | 23.65 | 24.88 | 23.30 | 24.76 | 24.76 | 453,600 |
| 31 Jan 2022 | 23.44 | 23.98 | 23.38 | 23.69 | 23.69 | 291,700 |
| 28 Jan 2022 | 23.42 | 23.73 | 23.04 | 23.73 | 23.73 | 234,500 |
| 27 Jan 2022 | 23.92 | 24.22 | 23.18 | 23.49 | 23.49 | 210,000 |
| 26 Jan 2022 | 24.27 | 24.73 | 23.74 | 23.87 | 23.87 | 305,500 |
| 25 Jan 2022 | 24.12 | 24.37 | 23.40 | 24.03 | 24.03 | 265,600 |
| 24 Jan 2022 | 24.18 | 24.31 | 23.23 | 24.24 | 24.24 | 481,900 |
| 21 Jan 2022 | 24.62 | 25.19 | 24.07 | 24.09 | 24.09 | 290,500 |
| 20 Jan 2022 | 24.17 | 25.56 | 24.14 | 24.87 | 24.87 | 457,000 |
| 19 Jan 2022 | 24.50 | 24.79 | 24.04 | 24.21 | 24.21 | 293,300 |
| 18 Jan 2022 | 24.91 | 25.15 | 24.50 | 24.51 | 24.51 | 246,600 |
| 14 Jan 2022 | 24.78 | 25.08 | 24.65 | 25.03 | 25.03 | 181,700 |
| 13 Jan 2022 | 25.17 | 25.25 | 24.59 | 24.91 | 24.91 | 188,400 |
| 12 Jan 2022 | 25.51 | 25.60 | 24.97 | 24.98 | 24.98 | 161,400 |
| 11 Jan 2022 | 25.90 | 25.93 | 25.45 | 25.46 | 25.46 | 162,800 |
| 10 Jan 2022 | 26.13 | 26.29 | 25.67 | 25.91 | 25.91 | 260,500 |
| 07 Jan 2022 | 25.85 | 26.34 | 25.66 | 26.14 | 26.14 | 231,700 |
| 06 Jan 2022 | 25.80 | 26.30 | 25.59 | 25.77 | 25.77 | 221,600 |
| 05 Jan 2022 | 26.66 | 27.04 | 25.67 | 25.73 | 25.73 | 206,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
