Canada markets close in 4 hours 42 minutes

EchoStar Corporation (SATS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.99-0.08 (-0.40%)
As of 11:18AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202220.1420.4419.9919.9919.9934,959
Jun 27, 202220.0020.3019.8220.0720.07231,300
Jun 24, 202219.8620.2319.7519.8019.80570,700
Jun 23, 202219.7920.1319.5919.7919.79228,100
Jun 22, 202219.4320.0419.4319.6819.68304,900
Jun 21, 202219.7820.3519.5919.6519.65297,600
Jun 17, 202219.6120.1319.3119.6619.66559,400
Jun 16, 202219.7519.7618.9019.0119.01479,900
Jun 15, 202220.2320.4219.8020.1620.16349,800
Jun 14, 202220.1320.2819.9120.1020.10348,700
Jun 13, 202220.7820.8820.0020.0420.04278,400
Jun 10, 202221.8321.9721.1121.1321.13301,800
Jun 09, 202222.7622.7622.1522.1922.19210,200
Jun 08, 202223.4523.5322.8622.9222.92247,400
Jun 07, 202223.7023.7523.3423.7023.70201,700
Jun 06, 202223.3623.9123.2423.7523.75238,700
Jun 03, 202223.7423.7423.1423.2823.28180,100
Jun 02, 202223.3123.7322.9523.6523.65253,700
Jun 01, 202224.1024.2422.9023.3123.31278,000
May 31, 202224.4624.6323.9824.0324.03372,000
May 27, 202223.6824.6423.6824.5224.52311,600
May 26, 202223.2523.9523.2523.6423.64344,800
May 25, 202222.2723.1922.1323.1623.16331,100
May 24, 202221.7822.4421.5822.3322.33491,000
May 23, 202221.8722.3321.7321.9521.95300,300
May 20, 202222.2722.5421.5121.8721.87280,300
May 19, 202221.0322.1421.0122.1022.10810,200
May 18, 202221.0621.4220.7421.0221.02756,800
May 17, 202221.1921.9320.9121.3121.311,655,800
May 16, 202220.9921.2320.5821.0021.00843,300
May 13, 202221.0421.1420.6720.7920.79993,500
May 12, 202221.3321.3320.4420.7020.70693,200
May 11, 202221.1921.7821.0021.2321.23413,800
May 10, 202221.9622.4320.7921.0021.00346,700
May 09, 202221.9422.1221.1621.5521.55574,300
May 06, 202222.7623.1721.7021.9421.94460,900
May 05, 202223.8824.4122.7822.9722.97387,800
May 04, 202223.6123.8523.0023.7323.73434,000
May 03, 202223.2123.8123.2023.5523.55310,100
May 02, 202223.2123.7222.9723.2523.25276,000
Apr 29, 202224.2724.4923.2423.3523.35369,400
Apr 28, 202223.6224.5023.3524.3124.31315,600
Apr 27, 202223.8324.0023.3723.5123.51343,800
Apr 26, 202224.2524.3123.5023.6723.67297,200
Apr 25, 202224.3925.0323.7824.5324.53408,600
Apr 22, 202224.7924.9024.5024.6624.66232,600
Apr 21, 202225.3925.5224.8224.8724.87234,800
Apr 20, 202225.3025.5324.9725.1025.10163,800
Apr 19, 202225.0125.3224.6125.1625.16223,400
Apr 18, 202225.2225.5824.5025.0725.07168,400
Apr 14, 202225.1025.6424.6725.4825.48180,300
Apr 13, 202224.6525.4124.6525.3725.37184,500
Apr 12, 202224.4125.2124.4124.6924.69223,800
Apr 11, 202224.3025.0524.0024.4224.42397,700
Apr 08, 202224.0224.6023.8224.3824.38282,200
Apr 07, 202224.5924.7723.7424.0324.03489,500
Apr 06, 202224.5224.9724.3424.6224.62305,700
Apr 05, 202224.7325.0824.2824.6024.60222,600
Apr 04, 202225.2125.2324.5324.8724.87226,300
Apr 01, 202224.4925.2724.3425.2125.21208,300
Mar 31, 202224.4224.7323.8924.3424.34483,200
Mar 30, 202224.4724.8924.1224.3924.39254,800
Mar 29, 202224.7725.3424.4324.4724.47205,500
Mar 28, 202224.9725.0324.4124.7724.77292,500
Mar 25, 202224.4425.0524.3624.8224.82229,700
Mar 24, 202224.7124.7924.2824.3924.39190,500
Mar 23, 202224.8024.9824.0424.4924.49299,600
Mar 22, 202224.7825.3924.5824.9524.95233,500
Mar 21, 202225.1525.4024.0624.4924.49263,500
Mar 18, 202224.4325.1324.4325.1125.11562,300
Mar 17, 202224.8725.0124.3024.6824.68253,400
Mar 16, 202224.3025.2524.3025.1025.10352,700
Mar 15, 202224.1025.0124.0624.3224.32403,100
Mar 14, 202224.2524.2523.2123.2823.28223,000
Mar 11, 202224.1324.6423.7424.0024.00187,900
Mar 10, 202224.0224.5423.7524.1824.18327,200
Mar 09, 202224.1924.7723.9124.2524.25258,900
Mar 08, 202222.9224.0722.9123.8423.84329,200
Mar 07, 202222.2723.3522.0222.8422.84447,800
Mar 04, 202222.9123.6522.2722.4222.42200,000
Mar 03, 202223.7324.4523.0623.1023.10257,400
Mar 02, 202223.9024.8223.9023.9523.95245,500
Mar 01, 202224.3924.7223.5523.7223.72497,600
Feb 28, 202222.4724.9122.4724.3424.34645,700
Feb 25, 202221.3023.2121.2422.8022.80833,100
Feb 24, 202222.0822.0818.6321.1321.132,087,900
Feb 23, 202226.1126.2024.0424.4424.44439,000
Feb 22, 202226.4526.7126.0526.1126.11195,000
Feb 18, 202226.7026.8026.2426.6726.67310,500
Feb 17, 202226.3626.7826.2926.7426.74279,000
Feb 16, 202225.8026.6625.8026.5326.53219,600
Feb 15, 202225.7526.1125.6025.9525.95266,400
Feb 14, 202225.2125.5624.9725.5225.52394,200
Feb 11, 202224.9025.3324.7225.2025.20222,300
Feb 10, 202224.5525.5124.5524.9724.97252,100
Feb 09, 202224.8925.2924.8425.0525.05188,700
Feb 08, 202225.0825.3724.6324.9224.92259,500
Feb 07, 202224.3024.8924.0424.8724.87241,200
Feb 04, 202224.3324.7624.0024.3424.34234,400
Feb 03, 202224.4425.1324.3324.6224.62260,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...