EchoStar Corporation (SATS) Historical Stock Data
22.75 ↑0.14 (0.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SATS is down -0.13% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 22.37 | 22.75 | ↑$0.38 (1.70%) | 22.32 | 23.14 | 4.88M |
| 2024-12-19 | 22.31 | 22.61 | ↑$0.30 (1.34%) | 22.11 | 22.88 | 1.02M |
| 2024-12-18 | 23.05 | 22.25 | ↓$0.80 (-3.47%) | 22.22 | 23.63 | 2.78M |
| 2024-12-17 | 23.60 | 23.04 | ↓$0.57 (-2.39%) | 22.94 | 23.89 | 1.64M |
| 2024-12-16 | 23.00 | 23.74 | ↑$0.74 (3.22%) | 22.83 | 24.23 | 1.55M |
| 2024-12-13 | 23.42 | 23.34 | ↓$0.08 (-0.34%) | 23.20 | 23.77 | 1.36M |
| 2024-12-12 | 23.48 | 23.43 | ↓$0.05 (-0.21%) | 23.26 | 24.21 | 1.26M |
| 2024-12-11 | 23.56 | 23.44 | ↓$0.12 (-0.51%) | 22.91 | 23.76 | 0.99M |
| 2024-12-10 | 23.75 | 23.30 | ↓$0.45 (-1.89%) | 23.15 | 24.09 | 846.37K |
| 2024-12-09 | 24.08 | 23.73 | ↓$0.35 (-1.45%) | 23.62 | 24.68 | 2.01M |
| 2024-12-06 | 24.13 | 24.00 | ↓$0.13 (-0.54%) | 23.72 | 24.20 | 1.04M |
| 2024-12-05 | 23.64 | 23.94 | ↑$0.29 (1.25%) | 23.64 | 24.26 | 0.93M |
| 2024-12-04 | 24.31 | 24.00 | ↓$0.31 (-1.28%) | 23.82 | 24.72 | 1.17M |
| 2024-12-03 | 25.18 | 24.55 | ↓$0.63 (-2.50%) | 24.23 | 25.19 | 1.59M |
| 2024-12-02 | 25.29 | 25.20 | ↓$0.09 (-0.36%) | 25.00 | 25.80 | 1.01M |
| 2024-11-29 | 25.03 | 25.29 | ↑$0.26 (1.04%) | 24.82 | 25.58 | 636.43K |
| 2024-11-27 | 25.26 | 25.03 | ↓$0.23 (-0.91%) | 24.71 | 25.60 | 1.40M |
| 2024-11-26 | 24.06 | 24.87 | ↑$0.81 (3.37%) | 23.85 | 25.31 | 1.81M |
| 2024-11-25 | 23.11 | 24.41 | ↑$1.30 (5.63%) | 23.09 | 24.41 | 3.60M |
| 2024-11-22 | 22.00 | 22.90 | ↑$0.90 (4.09%) | 20.91 | 23.28 | 2.70M |
| 2024-11-21 | 23.35 | 23.57 | ↑$0.22 (0.94%) | 23.20 | 24.42 | 1.32M |
| 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 |
Create an account or log in to view more rows.
$SATS Mindset is key
$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