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 |
| Aug 10, 2016 | $39.18 | $39.21 | $38.12 | $38.19 | 197 500 |
| Aug 09, 2016 | $40.34 | $41.00 | $38.74 | $39.23 | 221 800 |
| Aug 08, 2016 | $38.14 | $39.19 | $38.10 | $38.63 | 186 100 |
| Aug 05, 2016 | $38.10 | $38.39 | $37.75 | $38.21 | 203 800 |
| Aug 04, 2016 | $38.02 | $38.31 | $37.60 | $37.95 | 73 000 |
| Aug 03, 2016 | $37.41 | $37.94 | $37.35 | $37.93 | 107 400 |
| Aug 02, 2016 | $38.39 | $38.64 | $37.41 | $37.46 | 161 300 |
| Aug 01, 2016 | $38.76 | $38.88 | $38.20 | $38.34 | 128 200 |
| Jul 29, 2016 | $38.11 | $38.97 | $38.06 | $38.95 | 237 500 |
| Jul 28, 2016 | $38.76 | $38.88 | $38.00 | $38.25 | 120 900 |
| Jul 27, 2016 | $38.80 | $38.80 | $38.33 | $38.77 | 130 200 |
| Jul 26, 2016 | $38.98 | $38.98 | $38.33 | $38.60 | 176 600 |
| Jul 25, 2016 | $39.13 | $39.36 | $38.93 | $38.94 | 76 800 |
| Jul 22, 2016 | $38.94 | $39.26 | $38.82 | $39.20 | 85 600 |
| Jul 21, 2016 | $39.08 | $39.08 | $38.66 | $38.89 | 111 800 |
| Jul 20, 2016 | $38.84 | $39.08 | $38.62 | $38.99 | 88 000 |
| Jul 19, 2016 | $39.14 | $39.17 | $38.71 | $38.75 | 108 700 |
| Jul 18, 2016 | $38.98 | $39.41 | $38.98 | $39.18 | 160 700 |
| Jul 15, 2016 | $39.20 | $39.22 | $38.80 | $39.13 | 90 000 |
| Jul 14, 2016 | $39.56 | $39.56 | $38.75 | $39.20 | 97 700 |
| Jul 13, 2016 | $39.77 | $39.89 | $39.15 | $39.28 | 92 300 |
| Jul 12, 2016 | $39.45 | $39.69 | $39.07 | $39.62 | 137 300 |
| Jul 11, 2016 | $39.26 | $39.49 | $38.60 | $39.33 | 101 800 |
| Jul 08, 2016 | $39.04 | $39.34 | $38.76 | $38.98 | 216 300 |
| Jul 07, 2016 | $38.63 | $39.15 | $38.43 | $38.69 | 147 800 |
