EchoStar Corporation (SATS) Historical Stock Data
16.12 ↑0.13 (0.81%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SATS is up 1.22% a day on average. There have been 18 days where EchoStar Corporation closed green and 12 days where SATS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 16.03 | 16.12 | ↑$0.09 (0.56%) | 15.80 | 16.60 | 1.61M |
| 2024-04-30 | 15.82 | 15.99 | ↑$0.17 (1.07%) | 15.61 | 16.06 | 1.13M |
| 2024-04-29 | 15.90 | 16.00 | ↑$0.10 (0.63%) | 15.43 | 16.16 | 1.44M |
| 2024-04-26 | 16.07 | 16.00 | ↓$0.07 (-0.44%) | 15.98 | 16.54 | 1.20M |
| 2024-04-25 | 15.54 | 16.02 | ↑$0.48 (3.09%) | 15.49 | 16.11 | 1.61M |
| 2024-04-24 | 15.20 | 15.88 | ↑$0.68 (4.47%) | 15.06 | 15.97 | 1.02M |
| 2024-04-23 | 14.90 | 15.30 | ↑$0.40 (2.68%) | 14.89 | 15.46 | 1.50M |
| 2024-04-22 | 14.63 | 15.06 | ↑$0.43 (2.94%) | 14.47 | 15.27 | 1.26M |
| 2024-04-19 | 14.56 | 14.55 | ↓$0.01 (-0.07%) | 13.52 | 14.83 | 1.33M |
| 2024-04-18 | 14.02 | 14.56 | ↑$0.54 (3.85%) | 14.02 | 14.67 | 1.83M |
| 2024-04-17 | 13.88 | 14.01 | ↑$0.13 (0.94%) | 13.88 | 14.45 | 1.13M |
| 2024-04-16 | 13.99 | 13.88 | ↓$0.11 (-0.79%) | 13.49 | 14.04 | 1.19M |
| 2024-04-15 | 14.37 | 14.17 | ↓$0.20 (-1.39%) | 13.96 | 14.55 | 1.06M |
| 2024-04-12 | 14.25 | 14.20 | ↓$0.05 (-0.35%) | 13.88 | 14.29 | 1.38M |
| 2024-04-11 | 13.45 | 14.45 | ↑$1.00 (7.43%) | 13.32 | 14.50 | 1.46M |
| 2024-04-10 | 13.12 | 13.43 | ↑$0.31 (2.36%) | 13.00 | 13.52 | 2.02M |
| 2024-04-09 | 13.67 | 13.66 | ↓$0.01 (-0.07%) | 13.57 | 13.91 | 0.90M |
| 2024-04-08 | 13.59 | 13.64 | ↑$0.05 (0.37%) | 13.49 | 13.81 | 811.62K |
| 2024-04-05 | 13.19 | 13.30 | ↑$0.11 (0.83%) | 13.19 | 13.70 | 1.18M |
| 2024-04-04 | 13.89 | 13.51 | ↓$0.38 (-2.74%) | 13.32 | 13.96 | 1.49M |
| 2024-04-03 | 12.70 | 13.59 | ↑$0.89 (7.01%) | 12.66 | 13.68 | 1.66M |
| 2024-04-02 | 13.74 | 13.04 | ↓$0.70 (-5.09%) | 13.00 | 13.83 | 1.84M |
| 2024-04-01 | 14.25 | 14.04 | ↓$0.21 (-1.47%) | 13.98 | 14.50 | 1.38M |
| 2024-03-28 | 14.07 | 14.25 | ↑$0.18 (1.28%) | 13.92 | 14.46 | 1.35M |
| 2024-03-27 | 13.00 | 14.01 | ↑$1.01 (7.77%) | 12.74 | 14.07 | 1.14M |
| 2024-03-26 | 13.74 | 12.95 | ↓$0.79 (-5.75%) | 12.95 | 13.79 | 1.30M |
| 2024-03-25 | 13.72 | 13.65 | ↓$0.07 (-0.51%) | 13.55 | 13.99 | 858.22K |
| 2024-03-22 | 14.16 | 13.83 | ↓$0.33 (-2.33%) | 13.48 | 14.21 | 859.07K |
| 2024-03-21 | 13.97 | 14.14 | ↑$0.17 (1.22%) | 13.52 | 14.27 | 1.07M |
| 2024-03-20 | 12.69 | 13.84 | ↑$1.15 (9.06%) | 12.36 | 13.89 | 2.15M |
Create an account or log in to view more rows.
$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!
$SATS let’s gooooo
$SATS oversold
$SATS all in
$SATS very nice
$SATS LETS GOOOOOOOO!!!!!!!