Advertisement
U.S. markets open in 3 hours 27 minutes

EchoStar Corporation (SATS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
14.01+1.06 (+8.19%)
At close: 04:00PM EDT
14.06 +0.05 (+0.36%)
After hours: 07:15PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202413.0014.0712.7414.0114.011,144,500
Mar 26, 202413.7413.7912.9512.9512.951,303,800
Mar 25, 202413.7213.9913.5513.6513.65858,200
Mar 22, 202414.1614.2113.4813.8313.83859,100
Mar 21, 202413.9714.2713.5214.1414.141,072,700
Mar 20, 202412.6913.8912.3613.8413.842,150,400
Mar 19, 202412.6012.9712.4512.7312.731,937,900
Mar 18, 202413.6813.6812.6612.7012.701,798,000
Mar 15, 202414.1114.2513.4413.5713.574,572,300
Mar 14, 202415.3115.4013.8714.1314.132,481,700
Mar 13, 202415.4915.6415.2015.4615.461,326,100
Mar 12, 202415.0315.4314.5815.2415.241,517,000
Mar 11, 202413.9415.4213.9115.2515.252,514,000
Mar 08, 202413.9514.0013.2113.7813.782,101,700
Mar 07, 202413.5413.9513.4013.9213.921,427,300
Mar 06, 202413.0913.6113.0213.5613.561,650,900
Mar 05, 202413.0013.8912.8113.0013.002,238,200
Mar 04, 202412.8713.1712.6313.0513.052,680,100
Mar 01, 202411.9313.7011.8313.2213.224,167,600
Feb 29, 202413.4513.6313.0013.1113.111,954,200
Feb 28, 202412.9213.2612.7013.2313.231,291,000
Feb 27, 202412.2213.1812.2213.0613.062,291,300
Feb 26, 202412.5212.9712.0612.1412.142,300,300
Feb 23, 202413.2513.4112.5412.6712.671,543,500
Feb 22, 202413.1413.5312.9013.3213.321,358,700
Feb 21, 202413.8013.8013.3313.5113.511,898,200
Feb 20, 202413.3314.0513.3313.7813.782,161,100
Feb 16, 202412.6713.8512.4013.7713.772,184,300
Feb 15, 202412.7012.9512.3712.7712.771,391,300
Feb 14, 202412.7912.9712.5412.6612.661,676,600
Feb 13, 202412.5513.1012.2612.5512.552,238,700
Feb 12, 202413.6113.7612.9813.0013.001,376,300
Feb 09, 202413.3214.2113.2213.5213.521,340,300
Feb 08, 202413.0513.5713.0513.5113.51971,300
Feb 07, 202413.4113.6213.1013.2513.251,252,700
Feb 06, 202413.0713.4613.0613.3013.30742,600
Feb 05, 202413.1813.2012.6613.1113.111,123,000
Feb 02, 202413.1913.6412.9913.4113.41874,900
Feb 01, 202413.4613.7713.2513.4513.451,067,900
Jan 31, 202413.5114.0013.3513.3913.391,315,400
Jan 30, 202413.8113.8113.3013.6513.651,409,900
Jan 29, 202413.6913.8613.4813.8013.801,366,400
Jan 26, 202414.0114.2913.7413.8513.851,328,600
Jan 25, 202414.7214.8713.9613.9713.971,567,700
Jan 24, 202415.2515.2614.1714.7214.724,157,600
Jan 23, 202414.7815.3714.3515.1115.113,057,200
Jan 22, 202415.4615.4814.1214.5714.572,811,000
Jan 19, 202417.2217.2315.3015.3815.384,666,100
Jan 18, 202417.6217.6416.5417.2217.222,715,500
Jan 17, 202416.8917.7016.8817.5017.504,096,500
Jan 16, 202416.1018.2016.0117.4517.455,962,100
Jan 12, 202416.0216.5315.7716.0616.066,256,700
Jan 11, 202416.4016.8315.8616.0816.085,922,800
Jan 10, 202412.8517.9012.8516.6516.6518,133,800
Jan 09, 202412.2512.7811.9012.6612.662,686,600
Jan 08, 202412.6413.1212.4912.7712.772,669,800
Jan 05, 202413.3713.8712.5712.6412.643,567,400
Jan 04, 202414.4014.4412.5713.5013.505,325,000
Jan 03, 202415.5315.8314.0714.3214.326,829,500
Jan 02, 202416.1616.8315.6515.7115.718,542,400
Dec 29, 202316.0016.9615.8816.5716.5717,427,400
Dec 28, 202315.1216.4014.9016.0816.082,761,600
Dec 27, 202314.8015.6514.7315.0815.082,042,000
Dec 26, 202314.3014.9114.3014.7614.76712,000
Dec 22, 202314.3214.3213.9314.2514.25588,300
Dec 21, 202313.8514.0713.6614.0614.06473,700
Dec 20, 202313.8914.2013.4113.6713.67605,200
Dec 19, 202313.5014.0213.4513.9613.96566,400
Dec 18, 202313.4013.7413.0513.3113.31555,700
Dec 15, 202313.8314.0913.0513.3113.311,528,700
Dec 14, 202313.0714.0413.0713.7113.71975,400
Dec 13, 202312.2912.7611.7112.7412.74770,900
Dec 12, 202312.7012.7012.0912.2312.23693,000
Dec 11, 202313.0013.2312.3112.6912.691,002,800
Dec 08, 202312.4213.1612.3513.0413.041,376,400
Dec 07, 202311.4012.4911.3212.4512.451,435,600
Dec 06, 202311.2111.6611.1211.4011.401,688,200
Dec 05, 202311.1911.2010.9111.0311.03786,600
Dec 04, 202311.1611.6011.1211.2811.281,101,000
Dec 01, 202310.6111.2710.2611.2611.261,498,000
Nov 30, 202310.5310.6410.2110.4710.47993,900
Nov 29, 202310.4010.8010.3810.6310.631,721,500
Nov 28, 202310.6710.6710.1810.2510.25678,700
Nov 27, 202310.5510.8110.4310.7410.74730,900
Nov 24, 202310.5810.7010.4710.6110.61201,300
Nov 22, 202310.6510.8110.5010.5810.58720,800
Nov 21, 202310.5210.8510.3310.5610.56746,600
Nov 20, 202310.4310.6410.1510.6110.61915,000
Nov 17, 20239.8810.469.5410.4310.431,744,800
Nov 16, 202310.0410.119.539.689.681,452,400
Nov 15, 202310.2010.5810.0010.0110.011,440,900
Nov 14, 202310.1210.569.8410.1710.171,328,500
Nov 13, 202310.0010.259.649.749.741,065,000
Nov 10, 202310.1810.329.719.989.981,388,900
Nov 09, 202310.7410.759.7110.0910.092,250,000
Nov 08, 202310.6310.9110.1610.6510.653,654,400
Nov 07, 202310.2811.169.8110.6210.623,848,500
Nov 06, 202313.1213.7010.4010.6110.613,294,700
Nov 03, 202315.0515.7614.9515.4415.44740,700
Nov 02, 202314.0914.8714.0914.8114.81497,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...