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 |
| Jul 06, 2016 | $37.39 | $38.71 | $36.43 | $38.69 | 203 700 |
| Jul 05, 2016 | $38.94 | $39.05 | $36.44 | $37.52 | 239 000 |
| Jul 01, 2016 | $39.75 | $40.36 | $39.54 | $39.69 | 119 200 |
| Jun 30, 2016 | $38.95 | $39.70 | $38.60 | $39.70 | 231 200 |
| Jun 29, 2016 | $38.30 | $39.04 | $38.00 | $38.99 | 160 000 |
| Jun 28, 2016 | $37.65 | $37.99 | $37.36 | $37.86 | 140 500 |
| Jun 27, 2016 | $38.07 | $38.07 | $36.90 | $37.25 | 236 100 |
| Jun 24, 2016 | $38.41 | $39.08 | $37.95 | $38.39 | 394 900 |
| Jun 23, 2016 | $39.44 | $40.13 | $39.23 | $39.89 | 134 500 |
| Jun 22, 2016 | $39.24 | $39.66 | $38.71 | $39.11 | 250 300 |
| Jun 21, 2016 | $39.57 | $39.57 | $38.66 | $39.09 | 156 500 |
| Jun 20, 2016 | $39.16 | $41.35 | $38.66 | $39.36 | 242 200 |
| Jun 17, 2016 | $39.05 | $39.41 | $38.41 | $38.64 | 162 200 |
| Jun 16, 2016 | $39.03 | $39.16 | $38.40 | $39.05 | 212 334 |
| Jun 15, 2016 | $38.72 | $39.23 | $38.50 | $39.07 | 166 680 |
| Jun 14, 2016 | $38.54 | $38.92 | $38.05 | $38.37 | 122 263 |
| Jun 13, 2016 | $39.02 | $41.45 | $38.55 | $38.58 | 126 284 |
| Jun 10, 2016 | $40.32 | $40.32 | $39.10 | $39.18 | 131 000 |
| Jun 09, 2016 | $41.62 | $41.65 | $40.53 | $40.57 | 168 062 |
| Jun 08, 2016 | $40.93 | $41.80 | $40.85 | $41.76 | 325 511 |
| Jun 07, 2016 | $41.01 | $41.23 | $40.82 | $41.09 | 129 233 |
| Jun 06, 2016 | $40.92 | $41.35 | $40.61 | $40.97 | 114 718 |
| Jun 03, 2016 | $41.01 | $41.01 | $40.06 | $40.78 | 153 472 |
| Jun 02, 2016 | $40.00 | $40.98 | $39.97 | $40.95 | 157 308 |
| Jun 01, 2016 | $40.01 | $40.34 | $39.49 | $40.13 | 174 051 |
