Canada markets closed

EchoStar Corporation (SATS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.70-0.15 (-0.80%)
At close: 04:00PM EST
18.70 0.00 (0.00%)
After hours: 04:01PM EST
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202318.7019.0718.5918.7018.70116,900
Jan 26, 202318.7018.8618.5318.8518.85157,200
Jan 25, 202318.1918.7018.0018.6318.63163,700
Jan 24, 202318.0018.3217.8418.1918.19248,500
Jan 23, 202318.4218.5717.8417.9517.95230,300
Jan 20, 202317.7118.6617.3018.4718.47308,500
Jan 19, 202317.4217.7517.3617.5817.58204,600
Jan 18, 202317.6517.7417.3717.5117.51202,600
Jan 17, 202318.0018.0217.6417.6517.65209,700
Jan 13, 202317.5618.2617.1518.0718.07311,500
Jan 12, 202317.2917.7017.1617.6917.69262,400
Jan 11, 202316.5017.3016.4917.2617.26342,800
Jan 10, 202316.0616.5215.8716.5016.50253,300
Jan 09, 202316.6616.7016.0016.0316.03267,100
Jan 06, 202316.4816.8916.4816.6116.61300,300
Jan 05, 202316.2916.5516.2016.3516.35277,700
Jan 04, 202316.7617.0516.3316.3716.37291,800
Jan 03, 202316.9017.0516.5016.7716.77254,500
Dec 30, 202216.6016.7816.5016.6816.68242,100
Dec 29, 202216.3716.8216.1716.7416.74202,600
Dec 28, 202216.6616.9716.2316.3416.34278,200
Dec 27, 202216.8716.9416.6816.7216.72217,000
Dec 23, 202216.4016.9416.4016.8916.89249,900
Dec 22, 202216.2216.4716.0716.4416.44236,200
Dec 21, 202216.1116.4115.8416.3516.35232,400
Dec 20, 202215.9716.1015.6915.8515.85246,800
Dec 19, 202215.9116.1815.6615.8315.83317,100
Dec 16, 202215.9216.0415.6915.9515.95527,100
Dec 15, 202216.1816.3615.8516.0816.08412,500
Dec 14, 202216.1416.5316.1116.3316.33355,100
Dec 13, 202216.8217.0116.2116.2516.25378,400
Dec 12, 202216.6416.8816.3016.3916.39216,600
Dec 09, 202216.4416.9116.3016.6316.63227,700
Dec 08, 202216.3616.7716.2816.5416.54342,700
Dec 07, 202216.4416.6616.2316.3316.33310,600
Dec 06, 202216.5016.6316.0016.3716.37412,900
Dec 05, 202216.9017.3516.4316.5916.59434,400
Dec 02, 202216.8917.1716.8617.0817.08283,300
Dec 01, 202217.3817.8317.0817.1017.10255,700
Nov 30, 202217.1917.4716.7617.4017.40368,700
Nov 29, 202216.9117.3616.7317.2117.21263,100
Nov 28, 202217.3317.3516.9417.0417.04662,700
Nov 25, 202217.3917.6816.8617.4417.44146,700
Nov 23, 202217.3317.7517.2117.5217.52188,100
Nov 22, 202217.4817.7217.2017.3717.37215,800
Nov 21, 202217.4917.5817.2017.4317.43215,300
Nov 18, 202217.6217.6917.2517.5117.51212,600
Nov 17, 202217.2017.4217.0217.3417.34183,500
Nov 16, 202217.7418.0017.4017.4717.47231,600
Nov 15, 202217.8818.3817.8517.9117.91209,600
Nov 14, 202217.7118.0517.6017.8717.87297,500
Nov 11, 202217.9418.0217.5617.7017.70254,000
Nov 10, 202217.5517.9717.3117.9117.91240,800
Nov 09, 202217.5817.5816.9217.2617.26269,100
Nov 08, 202217.4818.1817.2717.7817.78324,200
Nov 07, 202217.1817.4516.9517.4117.41267,800
Nov 04, 202216.4017.1615.7917.1617.16411,500
Nov 03, 202218.7818.7816.9117.1117.11547,900
Nov 02, 202218.9519.4118.7419.0719.07390,000
Nov 01, 202219.1519.2018.7318.9818.98302,600
Oct 31, 202218.8118.9218.5518.8718.87267,900
Oct 28, 202218.6118.9918.6118.8118.81188,800
Oct 27, 202218.6918.9218.3818.5318.53176,300
Oct 26, 202218.7118.7918.4618.5018.50157,000
Oct 25, 202218.3918.9718.3918.6118.61171,600
Oct 24, 202218.3218.5318.0918.4218.42147,600
Oct 21, 202217.8418.3317.7018.2918.29194,900
Oct 20, 202217.8318.1117.6717.7917.79131,800
Oct 19, 202218.0718.1717.6217.7617.76141,600
Oct 18, 202218.3318.6418.0818.2018.20128,300
Oct 17, 202217.7418.2517.7418.1018.10209,200
Oct 14, 202218.3418.4417.5417.5617.56170,700
Oct 13, 202217.5718.2217.3218.2018.20220,100
Oct 12, 202217.5517.8717.3017.7017.70191,800
Oct 11, 202217.4917.7717.3117.5917.59238,900
Oct 10, 202217.2017.9517.1817.7017.70209,300
Oct 07, 202217.4017.5317.1117.2117.21314,700
Oct 06, 202216.7217.6716.6617.6417.64350,300
Oct 05, 202216.8316.9616.4816.7216.72118,000
Oct 04, 202217.2517.4516.9917.1317.13254,400
Oct 03, 202216.7717.3616.6517.2517.25211,900
Sept 30, 202216.4616.9316.4416.4716.47296,100
Sept 29, 202216.5916.5916.3116.5216.52228,800
Sept 28, 202216.1716.9816.1516.8116.81241,200
Sept 27, 202216.2116.4315.8416.1816.18345,000
Sept 26, 202215.5016.2715.4516.0816.08659,100
Sept 23, 202215.8015.8415.2615.4815.48207,600
Sept 22, 202216.3416.3415.8415.9615.96258,000
Sept 21, 202216.5116.6616.2016.3016.30227,300
Sept 20, 202216.7716.9116.4716.5416.54233,900
Sept 19, 202216.7117.0316.5916.9516.95219,100
Sept 16, 202216.8917.1616.6816.8216.82646,100
Sept 15, 202217.0217.4916.7616.9616.96399,500
Sept 14, 202217.0117.2016.7917.1417.14334,900
Sept 13, 202217.5217.6317.0417.1117.11177,200
Sept 12, 202217.7518.1117.6817.9117.91188,300
Sept 09, 202217.2717.5417.0617.5417.54183,900
Sept 08, 202217.6017.6017.0717.1317.13210,200
Sept 07, 202217.7418.2517.5117.7917.79149,500
Sept 06, 202217.7018.0217.6017.8017.80202,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...