EchoStar Corporation (SATS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

16.72

-0.41

(-2.39%)

At close: 04:00PM EDT

16.72

0.00

(0.00%)

After hours:

04:02PM EDT

Time Period:

Oct 06, 2021 - Oct 06, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 05, 2022	16.83	16.96	16.48	16.72	16.72	118,000
Oct 04, 2022	17.25	17.45	16.99	17.13	17.13	254,400
Oct 03, 2022	16.77	17.36	16.65	17.25	17.25	211,900
Sept 30, 2022	16.46	16.93	16.44	16.47	16.47	296,100
Sept 29, 2022	16.59	16.59	16.31	16.52	16.52	228,800
Sept 28, 2022	16.17	16.98	16.15	16.81	16.81	241,200
Sept 27, 2022	16.21	16.43	15.84	16.18	16.18	345,000
Sept 26, 2022	15.50	16.27	15.45	16.08	16.08	659,100
Sept 23, 2022	15.80	15.84	15.26	15.48	15.48	207,600
Sept 22, 2022	16.34	16.34	15.84	15.96	15.96	258,000
Sept 21, 2022	16.51	16.66	16.20	16.30	16.30	227,300
Sept 20, 2022	16.77	16.91	16.47	16.54	16.54	233,900
Sept 19, 2022	16.71	17.03	16.59	16.95	16.95	219,100
Sept 16, 2022	16.89	17.16	16.68	16.82	16.82	646,100
Sept 15, 2022	17.02	17.49	16.76	16.96	16.96	399,500
Sept 14, 2022	17.01	17.20	16.79	17.14	17.14	334,900
Sept 13, 2022	17.52	17.63	17.04	17.11	17.11	177,200
Sept 12, 2022	17.75	18.11	17.68	17.91	17.91	188,300
Sept 09, 2022	17.27	17.54	17.06	17.54	17.54	183,900
Sept 08, 2022	17.60	17.60	17.07	17.13	17.13	210,200
Sept 07, 2022	17.74	18.25	17.51	17.79	17.79	149,500
Sept 06, 2022	17.70	18.02	17.60	17.80	17.80	202,700
Sept 02, 2022	18.18	18.22	17.70	17.73	17.73	205,100
Sept 01, 2022	18.26	18.26	17.90	18.14	18.14	150,700
Aug 31, 2022	18.82	18.98	18.39	18.41	18.41	243,500
Aug 30, 2022	19.17	19.17	18.57	18.61	18.61	194,300
Aug 29, 2022	19.05	19.26	18.92	18.98	18.98	145,700
Aug 26, 2022	19.49	19.55	19.04	19.10	19.10	136,800
Aug 25, 2022	19.26	19.62	19.13	19.42	19.42	134,500
Aug 24, 2022	19.08	19.34	18.92	19.28	19.28	118,000
Aug 23, 2022	19.04	20.16	18.95	19.00	19.00	152,900
Aug 22, 2022	19.09	19.29	19.01	19.05	19.05	145,600
Aug 19, 2022	19.68	19.75	19.34	19.35	19.35	194,900
Aug 18, 2022	19.81	20.20	19.65	19.92	19.92	150,400
Aug 17, 2022	20.62	20.62	19.74	19.79	19.79	145,000
Aug 16, 2022	20.89	21.04	20.71	20.91	20.91	193,100
Aug 15, 2022	20.67	20.92	20.53	20.89	20.89	181,900
Aug 12, 2022	20.71	20.92	20.43	20.92	20.92	178,200
Aug 11, 2022	20.53	20.61	20.35	20.51	20.51	124,800
Aug 10, 2022	20.61	20.94	20.27	20.31	20.31	243,300
Aug 09, 2022	20.59	20.62	20.33	20.40	20.40	190,500
Aug 08, 2022	20.34	21.00	20.33	20.53	20.53	251,300
Aug 05, 2022	20.12	20.77	19.72	20.46	20.46	170,200
Aug 04, 2022	19.75	20.55	19.75	20.13	20.13	192,000
Aug 03, 2022	19.99	20.62	19.71	20.49	20.49	213,000
Aug 02, 2022	19.71	20.03	19.71	19.86	19.86	148,700
Aug 01, 2022	19.64	20.01	19.52	19.80	19.80	171,800
Jul 29, 2022	19.89	20.00	19.58	19.76	19.76	234,100
Jul 28, 2022	19.94	20.00	19.44	19.76	19.76	210,600
Jul 27, 2022	19.54	19.83	19.42	19.81	19.81	169,500
Jul 26, 2022	19.32	19.65	19.21	19.46	19.46	158,000
Jul 25, 2022	19.55	19.56	19.18	19.40	19.40	185,100
Jul 22, 2022	19.44	19.62	19.31	19.59	19.59	199,300
Jul 21, 2022	19.68	19.68	19.17	19.47	19.47	147,200
Jul 20, 2022	19.75	19.89	19.51	19.80	19.80	219,500
Jul 19, 2022	19.12	19.84	18.85	19.82	19.82	294,500
Jul 18, 2022	19.05	19.11	18.69	18.83	18.83	184,700
Jul 15, 2022	18.82	18.82	18.43	18.71	18.71	272,300
Jul 14, 2022	18.27	18.53	18.10	18.50	18.50	219,800
Jul 13, 2022	18.56	18.86	18.34	18.53	18.53	196,400
Jul 12, 2022	18.56	19.03	18.56	18.80	18.80	222,500
Jul 11, 2022	18.88	19.01	18.45	18.56	18.56	235,000
Jul 08, 2022	19.17	19.19	18.76	18.98	18.98	186,700
Jul 07, 2022	19.06	19.54	18.92	19.00	19.00	218,700
Jul 06, 2022	19.09	19.28	18.87	18.98	18.98	290,500
Jul 05, 2022	19.09	19.18	18.61	19.09	19.09	288,100
Jul 01, 2022	19.17	19.62	19.02	19.61	19.61	228,800
Jun 30, 2022	19.42	19.42	19.02	19.30	19.30	266,300
Jun 29, 2022	19.56	19.74	19.10	19.54	19.54	238,500
Jun 28, 2022	20.14	20.44	19.48	19.58	19.58	202,300
Jun 27, 2022	20.00	20.30	19.82	20.07	20.07	231,300
Jun 24, 2022	19.86	20.23	19.75	19.80	19.80	570,700
Jun 23, 2022	19.79	20.13	19.59	19.79	19.79	228,100
Jun 22, 2022	19.43	20.04	19.43	19.68	19.68	304,900
Jun 21, 2022	19.78	20.35	19.59	19.65	19.65	297,600
Jun 17, 2022	19.61	20.13	19.31	19.66	19.66	559,400
Jun 16, 2022	19.75	19.76	18.90	19.01	19.01	479,900
Jun 15, 2022	20.23	20.42	19.80	20.16	20.16	349,800
Jun 14, 2022	20.13	20.28	19.91	20.10	20.10	348,700
Jun 13, 2022	20.78	20.88	20.00	20.04	20.04	278,400
Jun 10, 2022	21.83	21.97	21.11	21.13	21.13	301,800
Jun 09, 2022	22.76	22.76	22.15	22.19	22.19	210,200
Jun 08, 2022	23.45	23.53	22.86	22.92	22.92	247,400
Jun 07, 2022	23.70	23.75	23.34	23.70	23.70	201,700
Jun 06, 2022	23.36	23.91	23.24	23.75	23.75	238,700
Jun 03, 2022	23.74	23.74	23.14	23.28	23.28	180,100
Jun 02, 2022	23.31	23.73	22.95	23.65	23.65	253,700
Jun 01, 2022	24.10	24.24	22.90	23.31	23.31	278,000
May 31, 2022	24.46	24.63	23.98	24.03	24.03	372,000
May 27, 2022	23.68	24.64	23.68	24.52	24.52	311,600
May 26, 2022	23.25	23.95	23.25	23.64	23.64	344,800
May 25, 2022	22.27	23.19	22.13	23.16	23.16	331,100
May 24, 2022	21.78	22.44	21.58	22.33	22.33	491,000
May 23, 2022	21.87	22.33	21.73	21.95	21.95	300,300
May 20, 2022	22.27	22.54	21.51	21.87	21.87	280,300
May 19, 2022	21.03	22.14	21.01	22.10	22.10	810,200
May 18, 2022	21.06	21.42	20.74	21.02	21.02	756,800
May 17, 2022	21.19	21.93	20.91	21.31	21.31	1,655,800
May 16, 2022	20.99	21.23	20.58	21.00	21.00	843,300
May 13, 2022	21.04	21.14	20.67	20.79	20.79	993,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,235.09-135.91(-0.70%)

S&P 5003,783.28-7.65(-0.20%)

DOW30,273.87-42.43(-0.14%)

CAD/USD0.7310-0.0036(-0.49%)

CRUDE OIL87.68-0.08(-0.09%)

BTC-CAD27,567.17-117.30(-0.42%)

EchoStar Corporation (SATS)

S&P/TSX
19,235.09
-135.91(-0.70%)

S&P 500
3,783.28
-7.65(-0.20%)

DOW
30,273.87
-42.43(-0.14%)

CAD/USD
0.7310
-0.0036(-0.49%)

CRUDE OIL
87.68
-0.08(-0.09%)

BTC-CAD
27,567.17
-117.30(-0.42%)