NASDAQ:SATS
EchoStar Corporation Stock Price (Quote)
$15.61
+0.165 (+1.07%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.00 | $17.77 | Thursday, 9th May 2024 SATS stock ended at $15.61. This is 1.07% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 8.40% from a day low at $14.40 to a day high of $15.61. |
| 90 days | $11.83 | $17.77 | |
| 52 weeks | $9.53 | $24.80 |
| Date | Open | High | Low | Close | Volume |
| Sep 15, 2016 | $38.43 | $38.71 | $38.18 | $38.55 | 184 700 |
| Sep 14, 2016 | $39.12 | $39.25 | $38.33 | $38.41 | 166 200 |
| Sep 13, 2016 | $39.00 | $39.24 | $38.67 | $39.16 | 197 800 |
| Sep 12, 2016 | $38.63 | $39.38 | $38.30 | $39.30 | 150 600 |
| Sep 09, 2016 | $39.19 | $39.44 | $38.60 | $38.69 | 227 800 |
| Sep 08, 2016 | $39.27 | $39.74 | $39.14 | $39.38 | 158 200 |
| Sep 07, 2016 | $39.03 | $39.58 | $38.65 | $39.31 | 274 000 |
| Sep 06, 2016 | $39.52 | $39.84 | $38.93 | $39.06 | 234 200 |
| Sep 02, 2016 | $39.47 | $39.67 | $39.20 | $39.47 | 137 000 |
| Sep 01, 2016 | $39.13 | $39.83 | $38.70 | $39.16 | 253 200 |
| Aug 31, 2016 | $39.00 | $39.36 | $38.52 | $38.76 | 214 100 |
| Aug 30, 2016 | $38.78 | $39.13 | $38.47 | $38.93 | 137 800 |
| Aug 29, 2016 | $38.47 | $38.80 | $38.47 | $38.67 | 107 100 |
| Aug 26, 2016 | $38.95 | $38.95 | $38.08 | $38.30 | 108 300 |
| Aug 25, 2016 | $38.51 | $39.16 | $38.50 | $38.77 | 161 400 |
| Aug 24, 2016 | $38.59 | $38.84 | $38.49 | $38.68 | 106 700 |
| Aug 23, 2016 | $38.34 | $38.75 | $38.31 | $38.56 | 98 200 |
| Aug 22, 2016 | $38.53 | $38.65 | $37.30 | $38.26 | 81 800 |
| Aug 19, 2016 | $38.56 | $38.74 | $38.36 | $38.56 | 126 200 |
| Aug 18, 2016 | $38.36 | $38.70 | $37.75 | $38.55 | 172 500 |
| Aug 17, 2016 | $38.49 | $38.69 | $38.02 | $38.21 | 134 400 |
| Aug 16, 2016 | $38.34 | $38.78 | $37.85 | $38.49 | 121 300 |
| Aug 15, 2016 | $37.06 | $38.56 | $37.06 | $38.53 | 200 700 |
| Aug 12, 2016 | $37.02 | $37.17 | $36.59 | $36.91 | 159 900 |
| Aug 11, 2016 | $38.45 | $38.45 | $37.03 | $37.19 | 166 600 |
