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 |
| May 31, 2016 | $40.37 | $40.46 | $39.76 | $40.04 | 119 894 |
| May 27, 2016 | $40.23 | $40.57 | $40.06 | $40.23 | 76 856 |
| May 26, 2016 | $40.63 | $40.73 | $39.65 | $40.24 | 97 182 |
| May 25, 2016 | $40.53 | $40.83 | $40.05 | $40.53 | 95 878 |
| May 24, 2016 | $40.21 | $40.76 | $40.18 | $40.39 | 114 382 |
| May 23, 2016 | $39.83 | $40.32 | $39.52 | $39.92 | 111 415 |
| May 20, 2016 | $39.38 | $40.04 | $39.38 | $39.95 | 114 083 |
| May 19, 2016 | $39.46 | $40.14 | $39.03 | $39.22 | 128 445 |
| May 18, 2016 | $39.66 | $40.01 | $39.42 | $39.63 | 145 577 |
| May 17, 2016 | $40.42 | $41.59 | $39.57 | $39.73 | 150 902 |
| May 16, 2016 | $40.54 | $41.07 | $39.96 | $40.52 | 156 209 |
| May 13, 2016 | $41.08 | $41.31 | $40.28 | $40.40 | 272 664 |
| May 12, 2016 | $42.01 | $42.14 | $40.92 | $41.10 | 230 122 |
| May 11, 2016 | $41.32 | $42.09 | $39.55 | $41.75 | 254 860 |
| May 10, 2016 | $41.51 | $42.00 | $40.15 | $41.09 | 235 894 |
| May 09, 2016 | $39.78 | $40.15 | $39.50 | $39.58 | 115 027 |
| May 06, 2016 | $38.52 | $39.88 | $38.36 | $39.78 | 182 980 |
| May 05, 2016 | $40.67 | $40.69 | $37.58 | $38.56 | 537 755 |
| May 04, 2016 | $40.54 | $40.86 | $39.91 | $40.44 | 132 362 |
| May 03, 2016 | $41.20 | $42.26 | $40.41 | $40.89 | 88 601 |
| May 02, 2016 | $41.00 | $41.51 | $40.81 | $41.48 | 119 526 |
| Apr 29, 2016 | $42.17 | $42.17 | $40.83 | $40.92 | 227 600 |
| Apr 28, 2016 | $41.88 | $42.49 | $41.81 | $42.14 | 102 183 |
| Apr 27, 2016 | $41.70 | $42.27 | $41.63 | $42.11 | 133 209 |
| Apr 26, 2016 | $41.16 | $41.94 | $40.68 | $41.71 | 84 164 |
