Canada markets open in 2 hours 40 minutes

EchoStar Corporation (SATS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.72-0.41 (-2.39%)
At close: 04:00PM EDT
16.72 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 02, 202218.1818.2217.7017.7317.73205,100
Sept 01, 202218.2618.2617.9018.1418.14150,700
Aug 31, 202218.8218.9818.3918.4118.41243,500
Aug 30, 202219.1719.1718.5718.6118.61194,300
Aug 29, 202219.0519.2618.9218.9818.98145,700
Aug 26, 202219.4919.5519.0419.1019.10136,800
Aug 25, 202219.2619.6219.1319.4219.42134,500
Aug 24, 202219.0819.3418.9219.2819.28118,000
Aug 23, 202219.0420.1618.9519.0019.00152,900
Aug 22, 202219.0919.2919.0119.0519.05145,600
Aug 19, 202219.6819.7519.3419.3519.35194,900
Aug 18, 202219.8120.2019.6519.9219.92150,400
Aug 17, 202220.6220.6219.7419.7919.79145,000
Aug 16, 202220.8921.0420.7120.9120.91193,100
Aug 15, 202220.6720.9220.5320.8920.89181,900
Aug 12, 202220.7120.9220.4320.9220.92178,200
Aug 11, 202220.5320.6120.3520.5120.51124,800
Aug 10, 202220.6120.9420.2720.3120.31243,300
Aug 09, 202220.5920.6220.3320.4020.40190,500
Aug 08, 202220.3421.0020.3320.5320.53251,300
Aug 05, 202220.1220.7719.7220.4620.46170,200
Aug 04, 202219.7520.5519.7520.1320.13192,000
Aug 03, 202219.9920.6219.7120.4920.49213,000
Aug 02, 202219.7120.0319.7119.8619.86148,700
Aug 01, 202219.6420.0119.5219.8019.80171,800
Jul 29, 202219.8920.0019.5819.7619.76234,100
Jul 28, 202219.9420.0019.4419.7619.76210,600
Jul 27, 202219.5419.8319.4219.8119.81169,500
Jul 26, 202219.3219.6519.2119.4619.46158,000
Jul 25, 202219.5519.5619.1819.4019.40185,100
Jul 22, 202219.4419.6219.3119.5919.59199,300
Jul 21, 202219.6819.6819.1719.4719.47147,200
Jul 20, 202219.7519.8919.5119.8019.80219,500
Jul 19, 202219.1219.8418.8519.8219.82294,500
Jul 18, 202219.0519.1118.6918.8318.83184,700
Jul 15, 202218.8218.8218.4318.7118.71272,300
Jul 14, 202218.2718.5318.1018.5018.50219,800
Jul 13, 202218.5618.8618.3418.5318.53196,400
Jul 12, 202218.5619.0318.5618.8018.80222,500
Jul 11, 202218.8819.0118.4518.5618.56235,000
Jul 08, 202219.1719.1918.7618.9818.98186,700
Jul 07, 202219.0619.5418.9219.0019.00218,700
Jul 06, 202219.0919.2818.8718.9818.98290,500
Jul 05, 202219.0919.1818.6119.0919.09288,100
Jul 01, 202219.1719.6219.0219.6119.61228,800
Jun 30, 202219.4219.4219.0219.3019.30266,300
Jun 29, 202219.5619.7419.1019.5419.54238,500
Jun 28, 202220.1420.4419.4819.5819.58202,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...