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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 25, 2020	24.71	25.03	24.54	24.93	24.93	214,079
Sep. 24, 2020	25.23	25.40	24.04	24.97	24.97	311,000
Sep. 23, 2020	26.95	27.24	25.37	25.42	25.42	268,900
Sep. 22, 2020	26.96	27.42	26.76	26.98	26.98	279,400
Sep. 21, 2020	27.81	28.20	26.82	26.93	26.93	335,400
Sep. 18, 2020	28.69	28.85	28.06	28.45	28.45	305,900
Sep. 17, 2020	28.08	28.78	27.81	28.65	28.65	187,400
Sep. 16, 2020	28.09	28.60	27.74	28.31	28.31	204,700
Sep. 15, 2020	28.23	28.31	27.81	27.88	27.88	144,300
Sep. 14, 2020	28.28	28.56	27.91	28.13	28.13	201,900
Sep. 11, 2020	27.69	27.96	27.51	27.88	27.88	171,100
Sep. 10, 2020	28.24	28.73	27.12	27.28	27.28	345,900
Sep. 09, 2020	28.31	28.41	27.96	28.03	28.03	192,400
Sep. 08, 2020	28.27	28.42	27.83	28.16	28.16	234,200
Sep. 04, 2020	28.64	28.93	28.01	28.44	28.44	205,000
Sep. 03, 2020	29.37	29.47	28.24	28.37	28.37	246,600
Sep. 02, 2020	29.03	29.35	28.61	29.31	29.31	225,500
Sep. 01, 2020	29.22	29.39	28.70	28.91	28.91	220,300
Aug. 31, 2020	29.82	29.82	29.36	29.38	29.38	169,200
Aug. 28, 2020	29.85	29.85	29.35	29.67	29.67	193,600
Aug. 27, 2020	29.73	29.87	29.38	29.61	29.61	128,900
Aug. 26, 2020	30.21	30.21	29.61	29.65	29.65	184,400
Aug. 25, 2020	30.27	30.31	29.87	30.07	30.07	186,600
Aug. 24, 2020	29.14	30.22	29.04	30.22	30.22	224,200
Aug. 21, 2020	29.37	29.71	28.93	29.03	29.03	286,300
Aug. 20, 2020	29.91	30.28	29.41	29.51	29.51	224,100
Aug. 19, 2020	30.33	30.68	29.95	30.05	30.05	247,700
Aug. 18, 2020	30.75	30.84	30.26	30.33	30.33	228,000
Aug. 17, 2020	30.81	30.98	30.32	30.65	30.65	200,000
Aug. 14, 2020	30.42	31.08	30.22	30.84	30.84	169,100
Aug. 13, 2020	30.77	31.15	30.46	30.61	30.61	371,000
Aug. 12, 2020	31.98	31.98	30.41	30.88	30.88	798,700
Aug. 11, 2020	32.00	32.42	31.46	31.58	31.58	530,400
Aug. 10, 2020	31.24	32.19	31.12	31.90	31.90	480,000
Aug. 07, 2020	30.81	31.78	30.81	31.00	31.00	452,600
Aug. 06, 2020	31.52	31.94	30.30	30.75	30.75	759,100
Aug. 05, 2020	29.59	30.16	29.07	29.92	29.92	465,400
Aug. 04, 2020	28.30	29.59	28.12	29.52	29.52	431,500
Aug. 03, 2020	27.35	28.27	27.03	28.27	28.27	387,600
Jul. 31, 2020	27.48	27.48	26.40	27.30	27.30	309,600
Jul. 30, 2020	27.16	27.55	26.54	27.48	27.48	229,800
Jul. 29, 2020	27.27	28.06	27.16	27.44	27.44	215,900
Jul. 28, 2020	26.91	27.51	26.86	27.27	27.27	262,500
Jul. 27, 2020	26.67	27.05	26.49	26.78	26.78	284,900
Jul. 24, 2020	26.51	26.92	26.37	26.49	26.49	174,300
Jul. 23, 2020	26.39	26.84	26.30	26.68	26.68	190,900
Jul. 22, 2020	26.35	26.50	26.01	26.45	26.45	241,800
Jul. 21, 2020	25.97	26.70	25.97	26.29	26.29	457,700
Jul. 20, 2020	26.36	26.53	25.72	25.90	25.90	250,300
Jul. 17, 2020	26.24	26.63	26.20	26.37	26.37	251,600
Jul. 16, 2020	26.45	26.48	25.95	26.10	26.10	281,800
Jul. 15, 2020	26.00	26.71	25.70	26.33	26.33	305,900
Jul. 14, 2020	25.16	25.66	25.01	25.48	25.48	291,700
Jul. 13, 2020	25.29	25.96	24.89	25.19	25.19	320,200
Jul. 10, 2020	24.63	25.25	24.39	25.08	25.08	352,300
Jul. 09, 2020	25.60	25.73	24.45	24.58	24.58	326,900
Jul. 08, 2020	25.44	25.91	25.04	25.58	25.58	272,800
Jul. 07, 2020	26.25	26.25	25.41	25.42	25.42	270,800
Jul. 06, 2020	26.97	27.24	26.26	26.45	26.45	370,400
Jul. 02, 2020	27.61	27.72	26.34	26.46	26.46	558,400
Jul. 01, 2020	27.97	28.10	27.21	27.28	27.28	263,300
Jun. 30, 2020	27.89	28.08	27.20	27.96	27.96	361,600
Jun. 29, 2020	27.49	28.11	26.86	27.95	27.95	496,700
Jun. 26, 2020	27.50	27.81	26.61	27.19	27.19	552,300
Jun. 25, 2020	27.19	27.68	26.53	27.63	27.63	464,200
Jun. 24, 2020	28.34	28.34	27.21	27.34	27.34	354,400
Jun. 23, 2020	29.36	29.36	28.28	28.55	28.55	242,900
Jun. 22, 2020	29.61	29.61	28.79	28.97	28.97	297,000
Jun. 19, 2020	30.49	30.91	29.15	29.34	29.34	345,900
Jun. 18, 2020	30.01	30.69	29.88	30.19	30.19	224,800
Jun. 17, 2020	31.37	31.37	30.12	30.30	30.30	240,200
Jun. 16, 2020	31.83	31.84	30.58	31.18	31.18	399,100
Jun. 15, 2020	29.55	30.85	29.01	30.68	30.68	179,300
Jun. 12, 2020	30.63	31.15	29.61	30.28	30.28	217,900
Jun. 11, 2020	30.75	31.00	29.20	29.59	29.59	458,100
Jun. 10, 2020	34.22	34.22	32.06	32.11	32.11	245,000
Jun. 09, 2020	34.87	34.87	33.69	34.27	34.27	209,300
Jun. 08, 2020	34.18	35.33	34.10	35.27	35.27	311,300
Jun. 05, 2020	34.37	34.80	33.72	33.80	33.80	383,400
Jun. 04, 2020	33.12	33.45	32.54	33.35	33.35	423,200
Jun. 03, 2020	32.88	33.67	32.85	33.16	33.16	296,200
Jun. 02, 2020	31.88	32.90	31.69	32.58	32.58	277,900
Jun. 01, 2020	31.28	32.01	31.16	31.60	31.60	519,700
May 29, 2020	30.91	31.36	30.33	31.16	31.16	366,700
May 28, 2020	31.83	31.87	30.92	31.02	31.02	227,700
May 27, 2020	31.42	32.13	31.28	31.90	31.90	365,400
May 26, 2020	30.54	31.27	30.50	30.95	30.95	512,600
May 22, 2020	29.31	29.97	28.80	29.85	29.85	211,300
May 21, 2020	29.27	29.80	28.94	29.44	29.44	347,200
May 20, 2020	29.05	29.25	28.55	29.20	29.20	217,400
May 19, 2020	29.32	29.41	28.65	28.65	28.65	255,200
May 18, 2020	27.92	29.60	27.59	29.45	29.45	326,000
May 15, 2020	26.96	27.37	26.84	27.09	27.09	217,000
May 14, 2020	26.88	27.27	26.14	27.22	27.22	326,100
May 13, 2020	28.05	28.05	27.12	27.25	27.25	526,500
May 12, 2020	29.70	29.96	28.26	28.27	28.27	305,200
May 11, 2020	30.53	30.64	29.61	29.65	29.65	391,100
May 08, 2020	29.87	31.22	29.58	30.71	30.71	521,200
May 07, 2020	30.06	30.06	28.75	29.44	29.44	767,200
May 06, 2020	30.01	30.59	29.56	30.10	30.10	432,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,065.35+153.09(+0.96%)

S&P 5003,298.46+51.87(+1.60%)

DOW27,173.96+358.52(+1.34%)

EchoStar Corporation (SATS)

S&P/TSX
16,065.35
+153.09(+0.96%)

S&P 500
3,298.46
+51.87(+1.60%)

DOW
27,173.96
+358.52(+1.34%)