SATS - EchoStar Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202316.1516.3115.6315.7715.77211,000
May 30, 202316.3316.4016.0916.2316.23129,900
May 26, 202315.9916.3715.9916.3316.33150,200
May 25, 202315.9916.1815.8816.0316.03146,300
May 24, 202316.3416.3416.0316.1116.11151,000
May 23, 202316.1716.6315.7816.4016.40169,500
May 22, 202315.9516.2415.8716.1416.14153,600
May 19, 202316.2816.4115.8415.8815.88136,500
May 18, 202316.2316.3415.8316.1316.13127,700
May 17, 202315.9416.3615.8016.3316.33190,000
May 16, 202315.9216.0415.4815.8215.82154,800
May 15, 202315.4716.1015.4516.0216.02190,500
May 12, 202315.3815.7115.3515.4615.46145,400
May 11, 202315.1315.6315.0215.3115.31630,800
May 10, 202315.4715.5214.9715.1315.13438,400
May 09, 202316.0216.0214.6715.3015.30256,400
May 08, 202316.2616.2615.6515.8415.84221,700
May 05, 202316.2916.4515.7016.0816.08197,600
May 04, 202316.1516.1815.8116.0116.01216,800
May 03, 202316.8416.8416.2416.2516.25162,700
May 02, 202316.8416.8416.3216.6216.62191,300
May 01, 202317.0317.3816.8516.9416.94114,900
Apr 28, 202317.2317.3516.9517.0717.07143,200
Apr 27, 202317.0617.2216.8517.1617.16142,300
Apr 26, 202316.8617.1116.7416.8916.89138,100
Apr 25, 202317.3217.4216.8916.9316.93165,800
Apr 24, 202317.2717.6217.2017.4017.40113,600
Apr 21, 202317.1617.3917.1617.2417.24122,900
Apr 20, 202317.2817.3416.9117.1917.19164,900
Apr 19, 202317.3417.4017.1417.2917.29147,300
Apr 18, 202317.5717.5717.1017.3517.35174,800
Apr 17, 202317.4817.6217.3517.5717.57144,900
Apr 14, 202318.1218.2717.2917.4817.48171,900
Apr 13, 202318.0018.3717.8618.2018.20192,400
Apr 12, 202318.2818.3417.7817.9417.94167,400
Apr 11, 202318.3018.4117.8918.0818.08211,400
Apr 10, 202318.0718.3817.9218.3418.34405,200
Apr 06, 202317.7218.0617.6518.0318.03224,900
Apr 05, 202317.7917.8717.5617.6817.68175,500
Apr 04, 202318.7718.7717.6317.8217.82139,300
Apr 03, 202318.3518.6418.1218.5118.51302,900
Mar 31, 202318.1018.3218.0218.2918.29332,600
Mar 30, 202317.9718.2417.8518.0318.03186,000
Mar 29, 202317.7117.9217.6017.8717.87335,200
Mar 28, 202317.2717.7517.1017.5017.50365,500
Mar 27, 202317.8918.1017.3817.4617.46300,800
Mar 24, 202317.9017.9817.6017.7617.76240,200
Mar 23, 202318.2718.4318.0218.0618.06193,400
Mar 22, 202318.5118.6218.1818.2118.21188,600
Mar 21, 202318.7618.8718.2618.4718.47156,800
Mar 20, 202318.3719.0018.2018.5518.55206,900
Mar 17, 202318.3818.4418.1218.1818.18774,600
Mar 16, 202318.3018.6518.1718.6518.65269,500
Mar 15, 202318.4918.6318.2918.5718.57210,200
Mar 14, 202319.1319.3118.8318.9318.93248,600
Mar 13, 202318.8018.9218.5618.6718.67233,900
Mar 10, 202319.5719.5718.7519.0819.08338,400
Mar 09, 202319.9020.0619.6719.6919.69214,200
Mar 08, 202320.1720.1719.7219.9119.91171,000
Mar 07, 202319.9620.1019.7720.0020.00173,800
Mar 06, 202320.0820.0819.7720.0120.01262,000
Mar 03, 202320.3520.4120.0420.1020.10337,700
Mar 02, 202319.7320.3419.5020.3120.31266,900
Mar 01, 202319.9120.4619.8520.0720.07280,700
Feb 28, 202320.0020.1319.8519.9619.96330,500
Feb 27, 202320.4521.0619.8019.8719.87305,600
Feb 24, 202320.0820.3619.8920.3620.36299,800
Feb 23, 202318.5220.4217.7320.1020.10547,200
Feb 22, 202317.9218.2417.5317.7117.71268,600
Feb 21, 202318.1418.2617.7517.8517.85210,200
Feb 17, 202317.8918.4217.7918.2918.29184,400
Feb 16, 202317.8417.9217.5417.7317.73196,200
Feb 15, 202317.6918.1717.6018.1118.11209,100
Feb 14, 202317.7317.9417.4017.8817.88497,900
Feb 13, 202317.6117.9017.2317.8617.86213,900
Feb 10, 202317.1517.7817.0717.7117.71235,300
Feb 09, 202317.3117.4117.0217.1817.18171,800
Feb 08, 202317.8317.8317.1217.2217.22161,600
Feb 07, 202318.5918.5917.7217.8117.81204,500
Feb 06, 202318.6618.6618.2718.4318.43136,500
Feb 03, 202318.8519.1918.3118.7918.79167,600
Feb 02, 202318.8119.1218.7919.0519.05178,300
Feb 01, 202318.6318.7818.3018.6318.63149,900
Jan 31, 202318.2618.7618.2318.7118.71217,900
Jan 30, 202318.6918.9318.0118.3018.30244,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...