Canada markets close in 37 minutes

EchoStar Corporation (SATS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
12.38+0.98 (+8.55%)
As of 03:23PM EST. Market open.
Time Period:
Dec 07, 2022 - Dec 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202311.4012.4811.3212.3812.381,124,527
Dec 06, 202311.2111.6611.1211.4011.401,688,200
Dec 05, 202311.1911.2010.9111.0311.03786,600
Dec 04, 202311.1611.6011.1211.2811.281,101,000
Dec 01, 202310.6111.2710.2611.2611.261,498,000
Nov 30, 202310.5310.6410.2110.4710.47993,900
Nov 29, 202310.4010.8010.3810.6310.631,721,500
Nov 28, 202310.6710.6710.1810.2510.25678,700
Nov 27, 202310.5510.8110.4310.7410.74730,900
Nov 24, 202310.5810.7010.4710.6110.61201,300
Nov 22, 202310.6510.8110.5010.5810.58720,800
Nov 21, 202310.5210.8510.3310.5610.56746,600
Nov 20, 202310.4310.6410.1510.6110.61915,000
Nov 17, 20239.8810.469.5410.4310.431,744,800
Nov 16, 202310.0410.119.539.689.681,452,400
Nov 15, 202310.2010.5810.0010.0110.011,440,900
Nov 14, 202310.1210.569.8410.1710.171,328,500
Nov 13, 202310.0010.259.649.749.741,065,000
Nov 10, 202310.1810.329.719.989.981,388,900
Nov 09, 202310.7410.759.7110.0910.092,250,000
Nov 08, 202310.6310.9110.1610.6510.653,654,400
Nov 07, 202310.2811.169.8110.6210.623,848,500
Nov 06, 202313.1213.7010.4010.6110.613,294,700
Nov 03, 202315.0515.7614.9515.4415.44740,700
Nov 02, 202314.0914.8714.0914.8114.81497,400
Nov 01, 202313.8814.0413.6313.8813.88396,900
Oct 31, 202313.6113.9313.5713.8613.86298,200
Oct 30, 202313.4513.8013.4213.6113.61541,400
Oct 27, 202313.8313.8313.2113.2713.27377,700
Oct 26, 202313.5614.0513.5513.7513.75393,400
Oct 25, 202313.9514.0613.6213.6213.62349,200
Oct 24, 202313.7814.3113.7813.9613.96523,300
Oct 23, 202314.1014.4613.6413.6913.69468,900
Oct 20, 202314.0614.5113.9814.1314.13561,400
Oct 19, 202314.4814.6513.9814.0714.07515,700
Oct 18, 202314.1714.7213.9814.3914.39387,200
Oct 17, 202314.0814.4613.9814.3114.31479,900
Oct 16, 202314.4314.7714.2114.2214.22482,800
Oct 13, 202314.6514.9514.2914.5114.51434,800
Oct 12, 202314.6614.9614.2514.6214.62343,200
Oct 11, 202314.6314.9314.4014.5014.50315,500
Oct 10, 202314.6715.2014.6214.6814.68394,800
Oct 09, 202314.2815.0113.9514.5914.59473,800
Oct 06, 202314.7114.7614.2914.3514.35236,700
Oct 05, 202314.3215.0314.0314.8714.87241,000
Oct 04, 202314.7914.8414.1514.3014.30516,400
Oct 03, 202315.9015.9014.5114.7314.73381,300
Oct 02, 202316.7516.8715.9916.0616.06106,900
Sept 29, 202317.0117.3216.7216.7516.75144,700
Sept 28, 202316.4716.9716.3016.9416.94134,800
Sept 27, 202316.6116.7116.1516.4616.46197,900
Sept 26, 202317.5317.5816.4616.4616.46177,800
Sept 25, 202317.7917.8017.4317.6617.66137,300
Sept 22, 202318.0418.3717.8217.8817.88153,500
Sept 21, 202318.2618.3417.7118.1118.11255,600
Sept 20, 202318.7819.1418.4318.4518.45118,400
Sept 19, 202318.2919.3218.2918.6618.66268,300
Sept 18, 202318.7618.7618.2218.3418.34319,500
Sept 15, 202319.4719.9218.7518.7818.78616,600
Sept 14, 202318.1519.4518.1519.4119.41449,300
Sept 13, 202317.7617.9817.3217.9517.95221,600
Sept 12, 202317.7317.9817.4517.7917.79223,100
Sept 11, 202318.0518.4917.7117.8117.81224,400
Sept 08, 202317.4018.2717.4018.0418.04205,200
Sept 07, 202318.4018.4017.3917.5317.53525,200
Sept 06, 202317.6918.2317.3318.2118.21324,500
Sept 05, 202317.1717.9617.1017.7117.71365,800
Sept 01, 202317.6417.6417.1717.2817.28216,100
Aug 31, 202317.3617.6117.2717.3817.38379,500
Aug 30, 202317.5117.6117.2717.3517.35247,800
Aug 29, 202317.3117.9517.2317.5517.55229,500
Aug 28, 202317.4317.9217.3317.4217.42336,000
Aug 25, 202318.0818.5317.2317.3517.35434,100
Aug 24, 202318.2818.3117.6617.9817.98329,800
Aug 23, 202318.3118.5318.1718.2318.23439,300
Aug 22, 202318.7118.8118.2218.3218.322,318,900
Aug 21, 202319.6219.6218.1818.6518.65740,500
Aug 18, 202320.1420.1419.4919.6419.64683,000
Aug 17, 202320.8221.0220.1220.2220.22532,300
Aug 16, 202322.1622.4820.7320.7420.74716,400
Aug 15, 202323.0923.2522.0922.2022.20832,000
Aug 14, 202322.8323.5522.7423.2523.251,610,900
Aug 11, 202323.0923.5122.6623.0123.01503,600
Aug 10, 202323.8124.3222.7123.2823.281,428,100
Aug 09, 202324.0824.8023.0923.6223.622,290,000
Aug 08, 202321.2423.9021.1723.7423.744,523,900
Aug 07, 202320.4123.8620.4023.5023.50814,800
Aug 04, 202318.9019.4218.6719.3819.38241,100
Aug 03, 202318.9819.0618.7518.9918.99127,400
Aug 02, 202319.1319.1318.9419.1119.11129,000
Aug 01, 202319.4119.4119.0619.2419.24162,600
Jul 31, 202319.3019.5519.2519.4319.43245,400
Jul 28, 202319.2619.3019.1419.2219.22168,300
Jul 27, 202319.1919.3018.9819.0919.09543,000
Jul 26, 202319.1319.2518.8019.0619.06590,900
Jul 25, 202319.2419.2819.1219.1619.16503,100
Jul 24, 202319.1219.4619.1219.2719.27147,400
Jul 21, 202319.2419.3319.0619.1419.14171,300
Jul 20, 202319.0319.2218.5719.1319.13306,500
Jul 19, 202318.9019.1918.8919.0219.02262,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...