Canada markets closed

EchoStar Corporation (SATS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.79-1.12 (-5.36%)
At close: 04:00PM EDT
19.79 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 202220.6220.6219.7419.7919.79140,858
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
Jul 19, 202219.1219.8418.8519.8219.82294,500
Jul 18, 202219.0519.1118.6918.8318.83184,700
Jul 15, 202218.8218.8218.4318.7118.71272,300
Jul 14, 202218.2718.5318.1018.5018.50219,800
Jul 13, 202218.5618.8618.3418.5318.53196,400
Jul 12, 202218.5619.0318.5618.8018.80222,500
Jul 11, 202218.8819.0118.4518.5618.56235,000
Jul 08, 202219.1719.1918.7618.9818.98186,700
Jul 07, 202219.0619.5418.9219.0019.00218,700
Jul 06, 202219.0919.2818.8718.9818.98290,500
Jul 05, 202219.0919.1818.6119.0919.09288,100
Jul 01, 202219.1719.6219.0219.6119.61228,800
Jun 30, 202219.4219.4219.0219.3019.30266,300
Jun 29, 202219.5619.7419.1019.5419.54238,500
Jun 28, 202220.1420.4419.4819.5819.58202,300
Jun 27, 202220.0020.3019.8220.0720.07231,300
Jun 24, 202219.8620.2319.7519.8019.80570,700
Jun 23, 202219.7920.1319.5919.7919.79228,100
Jun 22, 202219.4320.0419.4319.6819.68304,900
Jun 21, 202219.7820.3519.5919.6519.65297,600
Jun 17, 202219.6120.1319.3119.6619.66559,400
Jun 16, 202219.7519.7618.9019.0119.01479,900
Jun 15, 202220.2320.4219.8020.1620.16349,800
Jun 14, 202220.1320.2819.9120.1020.10348,700
Jun 13, 202220.7820.8820.0020.0420.04278,400
Jun 10, 202221.8321.9721.1121.1321.13301,800
Jun 09, 202222.7622.7622.1522.1922.19210,200
Jun 08, 202223.4523.5322.8622.9222.92247,400
Jun 07, 202223.7023.7523.3423.7023.70201,700
Jun 06, 202223.3623.9123.2423.7523.75238,700
Jun 03, 202223.7423.7423.1423.2823.28180,100
Jun 02, 202223.3123.7322.9523.6523.65253,700
Jun 01, 202224.1024.2422.9023.3123.31278,000
May 31, 202224.4624.6323.9824.0324.03372,000
May 27, 202223.6824.6423.6824.5224.52311,600
May 26, 202223.2523.9523.2523.6423.64344,800
May 25, 202222.2723.1922.1323.1623.16331,100
May 24, 202221.7822.4421.5822.3322.33491,000
May 23, 202221.8722.3321.7321.9521.95300,300
May 20, 202222.2722.5421.5121.8721.87280,300
May 19, 202221.0322.1421.0122.1022.10810,200
May 18, 202221.0621.4220.7421.0221.02756,800
May 17, 202221.1921.9320.9121.3121.311,655,800
May 16, 202220.9921.2320.5821.0021.00843,300
May 13, 202221.0421.1420.6720.7920.79993,500
May 12, 202221.3321.3320.4420.7020.70693,200
May 11, 202221.1921.7821.0021.2321.23413,800
May 10, 202221.9622.4320.7921.0021.00346,700
May 09, 202221.9422.1221.1621.5521.55574,300
May 06, 202222.7623.1721.7021.9421.94460,900
May 05, 202223.8824.4122.7822.9722.97387,800
May 04, 202223.6123.8523.0023.7323.73434,000
May 03, 202223.2123.8123.2023.5523.55310,100
May 02, 202223.2123.7222.9723.2523.25276,000
Apr 29, 202224.2724.4923.2423.3523.35369,400
Apr 28, 202223.6224.5023.3524.3124.31315,600
Apr 27, 202223.8324.0023.3723.5123.51343,800
Apr 26, 202224.2524.3123.5023.6723.67297,200
Apr 25, 202224.3925.0323.7824.5324.53408,600
Apr 22, 202224.7924.9024.5024.6624.66232,600
Apr 21, 202225.3925.5224.8224.8724.87234,800
Apr 20, 202225.3025.5324.9725.1025.10163,800
Apr 19, 202225.0125.3224.6125.1625.16223,400
Apr 18, 202225.2225.5824.5025.0725.07168,400
Apr 14, 202225.1025.6424.6725.4825.48180,300
Apr 13, 202224.6525.4124.6525.3725.37184,500
Apr 12, 202224.4125.2124.4124.6924.69223,800
Apr 11, 202224.3025.0524.0024.4224.42397,700
Apr 08, 202224.0224.6023.8224.3824.38282,200
Apr 07, 202224.5924.7723.7424.0324.03489,500
Apr 06, 202224.5224.9724.3424.6224.62305,700
Apr 05, 202224.7325.0824.2824.6024.60222,600
Apr 04, 202225.2125.2324.5324.8724.87226,300
Apr 01, 202224.4925.2724.3425.2125.21208,300
Mar 31, 202224.4224.7323.8924.3424.34483,200
Mar 30, 202224.4724.8924.1224.3924.39254,800
Mar 29, 202224.7725.3424.4324.4724.47205,500
Mar 28, 202224.9725.0324.4124.7724.77292,500
Mar 25, 202224.4425.0524.3624.8224.82229,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...