Canada markets closed

EchoStar Corporation (SATS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.93-0.04 (-0.16%)
At close: 4:00PM EDT

24.93 0.00 (0.00%)
After hours: 4:00PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 25, 202024.7125.0324.5424.9324.93214,079
Sep. 24, 202025.2325.4024.0424.9724.97311,000
Sep. 23, 202026.9527.2425.3725.4225.42268,900
Sep. 22, 202026.9627.4226.7626.9826.98279,400
Sep. 21, 202027.8128.2026.8226.9326.93335,400
Sep. 18, 202028.6928.8528.0628.4528.45305,900
Sep. 17, 202028.0828.7827.8128.6528.65187,400
Sep. 16, 202028.0928.6027.7428.3128.31204,700
Sep. 15, 202028.2328.3127.8127.8827.88144,300
Sep. 14, 202028.2828.5627.9128.1328.13201,900
Sep. 11, 202027.6927.9627.5127.8827.88171,100
Sep. 10, 202028.2428.7327.1227.2827.28345,900
Sep. 09, 202028.3128.4127.9628.0328.03192,400
Sep. 08, 202028.2728.4227.8328.1628.16234,200
Sep. 04, 202028.6428.9328.0128.4428.44205,000
Sep. 03, 202029.3729.4728.2428.3728.37246,600
Sep. 02, 202029.0329.3528.6129.3129.31225,500
Sep. 01, 202029.2229.3928.7028.9128.91220,300
Aug. 31, 202029.8229.8229.3629.3829.38169,200
Aug. 28, 202029.8529.8529.3529.6729.67193,600
Aug. 27, 202029.7329.8729.3829.6129.61128,900
Aug. 26, 202030.2130.2129.6129.6529.65184,400
Aug. 25, 202030.2730.3129.8730.0730.07186,600
Aug. 24, 202029.1430.2229.0430.2230.22224,200
Aug. 21, 202029.3729.7128.9329.0329.03286,300
Aug. 20, 202029.9130.2829.4129.5129.51224,100
Aug. 19, 202030.3330.6829.9530.0530.05247,700
Aug. 18, 202030.7530.8430.2630.3330.33228,000
Aug. 17, 202030.8130.9830.3230.6530.65200,000
Aug. 14, 202030.4231.0830.2230.8430.84169,100
Aug. 13, 202030.7731.1530.4630.6130.61371,000
Aug. 12, 202031.9831.9830.4130.8830.88798,700
Aug. 11, 202032.0032.4231.4631.5831.58530,400
Aug. 10, 202031.2432.1931.1231.9031.90480,000
Aug. 07, 202030.8131.7830.8131.0031.00452,600
Aug. 06, 202031.5231.9430.3030.7530.75759,100
Aug. 05, 202029.5930.1629.0729.9229.92465,400
Aug. 04, 202028.3029.5928.1229.5229.52431,500
Aug. 03, 202027.3528.2727.0328.2728.27387,600
Jul. 31, 202027.4827.4826.4027.3027.30309,600
Jul. 30, 202027.1627.5526.5427.4827.48229,800
Jul. 29, 202027.2728.0627.1627.4427.44215,900
Jul. 28, 202026.9127.5126.8627.2727.27262,500
Jul. 27, 202026.6727.0526.4926.7826.78284,900
Jul. 24, 202026.5126.9226.3726.4926.49174,300
Jul. 23, 202026.3926.8426.3026.6826.68190,900
Jul. 22, 202026.3526.5026.0126.4526.45241,800
Jul. 21, 202025.9726.7025.9726.2926.29457,700
Jul. 20, 202026.3626.5325.7225.9025.90250,300
Jul. 17, 202026.2426.6326.2026.3726.37251,600
Jul. 16, 202026.4526.4825.9526.1026.10281,800
Jul. 15, 202026.0026.7125.7026.3326.33305,900
Jul. 14, 202025.1625.6625.0125.4825.48291,700
Jul. 13, 202025.2925.9624.8925.1925.19320,200
Jul. 10, 202024.6325.2524.3925.0825.08352,300
Jul. 09, 202025.6025.7324.4524.5824.58326,900
Jul. 08, 202025.4425.9125.0425.5825.58272,800
Jul. 07, 202026.2526.2525.4125.4225.42270,800
Jul. 06, 202026.9727.2426.2626.4526.45370,400
Jul. 02, 202027.6127.7226.3426.4626.46558,400
Jul. 01, 202027.9728.1027.2127.2827.28263,300
Jun. 30, 202027.8928.0827.2027.9627.96361,600
Jun. 29, 202027.4928.1126.8627.9527.95496,700
Jun. 26, 202027.5027.8126.6127.1927.19552,300
Jun. 25, 202027.1927.6826.5327.6327.63464,200
Jun. 24, 202028.3428.3427.2127.3427.34354,400
Jun. 23, 202029.3629.3628.2828.5528.55242,900
Jun. 22, 202029.6129.6128.7928.9728.97297,000
Jun. 19, 202030.4930.9129.1529.3429.34345,900
Jun. 18, 202030.0130.6929.8830.1930.19224,800
Jun. 17, 202031.3731.3730.1230.3030.30240,200
Jun. 16, 202031.8331.8430.5831.1831.18399,100
Jun. 15, 202029.5530.8529.0130.6830.68179,300
Jun. 12, 202030.6331.1529.6130.2830.28217,900
Jun. 11, 202030.7531.0029.2029.5929.59458,100
Jun. 10, 202034.2234.2232.0632.1132.11245,000
Jun. 09, 202034.8734.8733.6934.2734.27209,300
Jun. 08, 202034.1835.3334.1035.2735.27311,300
Jun. 05, 202034.3734.8033.7233.8033.80383,400
Jun. 04, 202033.1233.4532.5433.3533.35423,200
Jun. 03, 202032.8833.6732.8533.1633.16296,200
Jun. 02, 202031.8832.9031.6932.5832.58277,900
Jun. 01, 202031.2832.0131.1631.6031.60519,700
May 29, 202030.9131.3630.3331.1631.16366,700
May 28, 202031.8331.8730.9231.0231.02227,700
May 27, 202031.4232.1331.2831.9031.90365,400
May 26, 202030.5431.2730.5030.9530.95512,600
May 22, 202029.3129.9728.8029.8529.85211,300
May 21, 202029.2729.8028.9429.4429.44347,200
May 20, 202029.0529.2528.5529.2029.20217,400
May 19, 202029.3229.4128.6528.6528.65255,200
May 18, 202027.9229.6027.5929.4529.45326,000
May 15, 202026.9627.3726.8427.0927.09217,000
May 14, 202026.8827.2726.1427.2227.22326,100
May 13, 202028.0528.0527.1227.2527.25526,500
May 12, 202029.7029.9628.2628.2728.27305,200
May 11, 202030.5330.6429.6129.6529.65391,100
May 08, 202029.8731.2229.5830.7130.71521,200
May 07, 202030.0630.0628.7529.4429.44767,200
May 06, 202030.0130.5929.5630.1030.10432,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...