EchoStar Corporation (SATS) Historical Stock Data
23.43 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SATS is down -0.64% a day on average. There have been 13 days where EchoStar Corporation closed green and 17 days where SATS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 24.11 | 23.43 | ↓$0.68 (-2.82%) | 22.99 | 24.32 | 1.68M |
| 2024-11-19 | 23.55 | 24.23 | ↑$0.68 (2.89%) | 22.91 | 24.56 | 2.95M |
| 2024-11-18 | 22.91 | 23.68 | ↑$0.77 (3.36%) | 22.55 | 24.08 | 2.11M |
| 2024-11-15 | 23.27 | 22.79 | ↓$0.48 (-2.06%) | 22.41 | 23.58 | 3M |
| 2024-11-14 | 21.03 | 21.99 | ↑$0.96 (4.56%) | 21.03 | 22.68 | 3.76M |
| 2024-11-13 | 22.69 | 21.52 | ↓$1.17 (-5.14%) | 21.45 | 23.03 | 3.37M |
| 2024-11-12 | 25.55 | 22.76 | ↓$2.79 (-10.92%) | 21.90 | 25.60 | 4.82M |
| 2024-11-11 | 26.02 | 26.13 | ↑$0.11 (0.42%) | 25.92 | 26.51 | 1.72M |
| 2024-11-08 | 26.08 | 25.81 | ↓$0.27 (-1.04%) | 25.45 | 26.22 | 1.26M |
| 2024-11-07 | 27.31 | 26.07 | ↓$1.24 (-4.54%) | 26.02 | 27.32 | 1.51M |
| 2024-11-06 | 25.90 | 27.17 | ↑$1.28 (4.92%) | 25.44 | 27.29 | 2.54M |
| 2024-11-05 | 24.23 | 24.61 | ↑$0.38 (1.57%) | 24.15 | 25.02 | 0.94M |
| 2024-11-04 | 25.08 | 24.27 | ↓$0.81 (-3.23%) | 24.08 | 25.29 | 1M |
| 2024-11-01 | 25.25 | 24.68 | ↓$0.57 (-2.26%) | 24.53 | 25.91 | 1.29M |
| 2024-10-31 | 25.39 | 25.06 | ↓$0.33 (-1.30%) | 24.61 | 25.43 | 1.25M |
| 2024-10-30 | 25.12 | 25.18 | ↑$0.06 (0.24%) | 25.05 | 25.73 | 745.16K |
| 2024-10-29 | 24.85 | 25.22 | ↑$0.37 (1.49%) | 24.69 | 25.37 | 1.21M |
| 2024-10-28 | 25.55 | 25.28 | ↓$0.27 (-1.06%) | 25.26 | 25.92 | 0.99M |
| 2024-10-25 | 24.96 | 25.13 | ↑$0.17 (0.68%) | 24.91 | 25.49 | 887.10K |
| 2024-10-24 | 25.34 | 24.95 | ↓$0.39 (-1.54%) | 24.83 | 25.68 | 790.46K |
| 2024-10-23 | 24.86 | 25.12 | ↑$0.26 (1.05%) | 24.70 | 25.37 | 1.03M |
| 2024-10-22 | 24.62 | 24.88 | ↑$0.26 (1.06%) | 24.30 | 24.94 | 718.90K |
| 2024-10-21 | 25.27 | 24.61 | ↓$0.66 (-2.61%) | 24.46 | 25.62 | 1.34M |
| 2024-10-18 | 25.56 | 25.38 | ↓$0.18 (-0.70%) | 25.30 | 26.02 | 1.18M |
| 2024-10-17 | 25.55 | 25.54 | ↓$0.01 (-0.04%) | 25.40 | 26.05 | 1.42M |
| 2024-10-16 | 25.84 | 25.71 | ↓$0.13 (-0.50%) | 25.55 | 26.50 | 1.55M |
| 2024-10-15 | 25.28 | 25.79 | ↑$0.51 (2.02%) | 24.95 | 26.01 | 1.69M |
| 2024-10-14 | 24.97 | 25.16 | ↑$0.19 (0.76%) | 24.61 | 25.57 | 880.77K |
| 2024-10-11 | 25.49 | 24.95 | ↓$0.54 (-2.12%) | 24.41 | 26.01 | 2.11M |
| 2024-10-10 | 26.06 | 25.48 | ↓$0.58 (-2.23%) | 25.13 | 26.30 | 1.73M |
Create an account or log in to view more rows.
$SATS I'm not afraid.
I'm long
And I'm strong..........
$SATS who else excited??
$SATS BULLS ALPHA
BEARS BETA
$SATS oversold! Buy the dip
$SATS oh my!
$SATS wtf is that dump
$SATS Holding
$SATS now is the time to slap that ask!!!
$SATS looks good
$SATS wow
looking like it’s going to be a monster day!