Canada Markets closed

EchoStar Corporation (SATS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.54+0.21 (+1.29%)
At close: 04:00PM EST
16.54 0.00 (0.00%)
After hours: 04:12PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202216.3616.7716.2816.5416.54342,700
Dec 07, 202216.4416.6616.2316.3316.33310,600
Dec 06, 202216.5016.6316.0016.3716.37412,900
Dec 05, 202216.9017.3516.4316.5916.59434,400
Dec 02, 202216.8917.1716.8617.0817.08283,300
Dec 01, 202217.3817.8317.0817.1017.10255,700
Nov 30, 202217.1917.4716.7617.4017.40368,700
Nov 29, 202216.9117.3616.7317.2117.21263,100
Nov 28, 202217.3317.3516.9417.0417.04662,700
Nov 25, 202217.3917.6816.8617.4417.44146,700
Nov 23, 202217.3317.7517.2117.5217.52188,100
Nov 22, 202217.4817.7217.2017.3717.37215,800
Nov 21, 202217.4917.5817.2017.4317.43215,300
Nov 18, 202217.6217.6917.2517.5117.51212,600
Nov 17, 202217.2017.4217.0217.3417.34183,500
Nov 16, 202217.7418.0017.4017.4717.47231,600
Nov 15, 202217.8818.3817.8517.9117.91209,600
Nov 14, 202217.7118.0517.6017.8717.87297,500
Nov 11, 202217.9418.0217.5617.7017.70254,000
Nov 10, 202217.5517.9717.3117.9117.91240,800
Nov 09, 202217.5817.5816.9217.2617.26269,100
Nov 08, 202217.4818.1817.2717.7817.78324,200
Nov 07, 202217.1817.4516.9517.4117.41267,800
Nov 04, 202216.4017.1615.7917.1617.16411,500
Nov 03, 202218.7818.7816.9117.1117.11547,900
Nov 02, 202218.9519.4118.7419.0719.07390,000
Nov 01, 202219.1519.2018.7318.9818.98302,600
Oct 31, 202218.8118.9218.5518.8718.87267,900
Oct 28, 202218.6118.9918.6118.8118.81188,800
Oct 27, 202218.6918.9218.3818.5318.53176,300
Oct 26, 202218.7118.7918.4618.5018.50157,000
Oct 25, 202218.3918.9718.3918.6118.61171,600
Oct 24, 202218.3218.5318.0918.4218.42147,600
Oct 21, 202217.8418.3317.7018.2918.29194,900
Oct 20, 202217.8318.1117.6717.7917.79131,800
Oct 19, 202218.0718.1717.6217.7617.76141,600
Oct 18, 202218.3318.6418.0818.2018.20128,300
Oct 17, 202217.7418.2517.7418.1018.10209,200
Oct 14, 202218.3418.4417.5417.5617.56170,700
Oct 13, 202217.5718.2217.3218.2018.20220,100
Oct 12, 202217.5517.8717.3017.7017.70191,800
Oct 11, 202217.4917.7717.3117.5917.59238,900
Oct 10, 202217.2017.9517.1817.7017.70209,300
Oct 07, 202217.4017.5317.1117.2117.21314,700
Oct 06, 202216.7217.6716.6617.6417.64350,300
Oct 05, 202216.8316.9616.4816.7216.72118,000
Oct 04, 202217.2517.4516.9917.1317.13254,400
Oct 03, 202216.7717.3616.6517.2517.25211,900
Sept 30, 202216.4616.9316.4416.4716.47296,100
Sept 29, 202216.5916.5916.3116.5216.52228,800
Sept 28, 202216.1716.9816.1516.8116.81241,200
Sept 27, 202216.2116.4315.8416.1816.18345,000
Sept 26, 202215.5016.2715.4516.0816.08659,100
Sept 23, 202215.8015.8415.2615.4815.48207,600
Sept 22, 202216.3416.3415.8415.9615.96258,000
Sept 21, 202216.5116.6616.2016.3016.30227,300
Sept 20, 202216.7716.9116.4716.5416.54233,900
Sept 19, 202216.7117.0316.5916.9516.95219,100
Sept 16, 202216.8917.1616.6816.8216.82646,100
Sept 15, 202217.0217.4916.7616.9616.96399,500
Sept 14, 202217.0117.2016.7917.1417.14334,900
Sept 13, 202217.5217.6317.0417.1117.11177,200
Sept 12, 202217.7518.1117.6817.9117.91188,300
Sept 09, 202217.2717.5417.0617.5417.54183,900
Sept 08, 202217.6017.6017.0717.1317.13210,200
Sept 07, 202217.7418.2517.5117.7917.79149,500
Sept 06, 202217.7018.0217.6017.8017.80202,700
Sept 02, 202218.1818.2217.7017.7317.73205,100
Sept 01, 202218.2618.2617.9018.1418.14150,700
Aug 31, 202218.8218.9818.3918.4118.41243,500
Aug 30, 202219.1719.1718.5718.6118.61194,300
Aug 29, 202219.0519.2618.9218.9818.98145,700
Aug 26, 202219.4919.5519.0419.1019.10136,800
Aug 25, 202219.2619.6219.1319.4219.42134,500
Aug 24, 202219.0819.3418.9219.2819.28118,000
Aug 23, 202219.0420.1618.9519.0019.00152,900
Aug 22, 202219.0919.2919.0119.0519.05145,600
Aug 19, 202219.6819.7519.3419.3519.35194,900
Aug 18, 202219.8120.2019.6519.9219.92150,400
Aug 17, 202220.6220.6219.7419.7919.79145,000
Aug 16, 202220.8921.0420.7120.9120.91193,100
Aug 15, 202220.6720.9220.5320.8920.89181,900
Aug 12, 202220.7120.9220.4320.9220.92178,200
Aug 11, 202220.5320.6120.3520.5120.51124,800
Aug 10, 202220.6120.9420.2720.3120.31243,300
Aug 09, 202220.5920.6220.3320.4020.40190,500
Aug 08, 202220.3421.0020.3320.5320.53251,300
Aug 05, 202220.1220.7719.7220.4620.46170,200
Aug 04, 202219.7520.5519.7520.1320.13192,000
Aug 03, 202219.9920.6219.7120.4920.49213,000
Aug 02, 202219.7120.0319.7119.8619.86148,700
Aug 01, 202219.6420.0119.5219.8019.80171,800
Jul 29, 202219.8920.0019.5819.7619.76234,100
Jul 28, 202219.9420.0019.4419.7619.76210,600
Jul 27, 202219.5419.8319.4219.8119.81169,500
Jul 26, 202219.3219.6519.2119.4619.46158,000
Jul 25, 202219.5519.5619.1819.4019.40185,100
Jul 22, 202219.4419.6219.3119.5919.59199,300
Jul 21, 202219.6819.6819.1719.4719.47147,200
Jul 20, 202219.7519.8919.5119.8019.80219,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...