EchoStar Corporation (SATS) Historical Stock Data
82.00 ↑7.50 (10.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SATS is up 0.54% a day on average. There have been 16 days where EchoStar Corporation closed green and 14 days where SATS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 74.83 | 82.00 | ↑$7.17 (9.58%) | 74.40 | 88.00 | 28.52M |
| 2025-12-04 | 73.44 | 74.50 | ↑$1.07 (1.45%) | 72.54 | 74.89 | 2.18M |
| 2025-12-03 | 74.40 | 74.03 | ↓$0.37 (-0.50%) | 73.87 | 75.37 | 2.35M |
| 2025-12-02 | 73.34 | 74.06 | ↑$0.72 (0.98%) | 72.77 | 74.73 | 2.41M |
| 2025-12-01 | 71.27 | 73.00 | ↑$1.73 (2.43%) | 70.84 | 73.46 | 2.23M |
| 2025-11-28 | 71.35 | 73.29 | ↑$1.94 (2.72%) | 70.78 | 73.37 | 1.72M |
| 2025-11-26 | 70.95 | 70.88 | ↓$0.07 (-0.10%) | 70.47 | 71.98 | 1.74M |
| 2025-11-25 | 70.87 | 71.00 | ↑$0.13 (0.18%) | 69.92 | 71.74 | 2.28M |
| 2025-11-24 | 70.47 | 70.92 | ↑$0.45 (0.64%) | 69.62 | 72.66 | 8.05M |
| 2025-11-21 | 67.34 | 68.63 | ↑$1.29 (1.92%) | 65.76 | 69.18 | 2.74M |
| 2025-11-20 | 70.59 | 67.23 | ↓$3.36 (-4.76%) | 66.72 | 70.80 | 2.55M |
| 2025-11-19 | 69.61 | 69.10 | ↓$0.51 (-0.73%) | 68.35 | 70.76 | 2.23M |
| 2025-11-18 | 67.39 | 69.74 | ↑$2.35 (3.49%) | 66.09 | 70.00 | 2.17M |
| 2025-11-17 | 67.19 | 66.93 | ↓$0.26 (-0.39%) | 66.14 | 68.18 | 2.28M |
| 2025-11-14 | 69.34 | 67.40 | ↓$1.94 (-2.80%) | 67.19 | 70.17 | 3.30M |
| 2025-11-13 | 68.72 | 69.98 | ↑$1.26 (1.83%) | 68.22 | 70.31 | 2.83M |
| 2025-11-12 | 71.59 | 69.63 | ↓$1.96 (-2.74%) | 69.43 | 72.25 | 2.91M |
| 2025-11-11 | 72.97 | 71.28 | ↓$1.69 (-2.32%) | 71.11 | 73.77 | 2.05M |
| 2025-11-10 | 74.00 | 73.75 | ↓$0.25 (-0.34%) | 72.59 | 74.34 | 2.47M |
| 2025-11-07 | 69.02 | 73.48 | ↑$4.46 (6.46%) | 68.11 | 74.42 | 5.06M |
| 2025-11-06 | 72.47 | 70.65 | ↓$1.82 (-2.51%) | 69.24 | 73.30 | 5.90M |
| 2025-11-05 | 73.55 | 72.32 | ↓$1.23 (-1.67%) | 72.19 | 74.22 | 3.43M |
| 2025-11-04 | 73.32 | 73.48 | ↑$0.16 (0.22%) | 72.71 | 74.34 | 1.79M |
| 2025-11-03 | 74.69 | 75.37 | ↑$0.68 (0.91%) | 72.68 | 76.01 | 3.55M |
| 2025-10-31 | 73.05 | 74.87 | ↑$1.82 (2.49%) | 72.50 | 75.54 | 3.32M |
| 2025-10-30 | 72.98 | 73.16 | ↑$0.18 (0.25%) | 72.00 | 74.26 | 2.90M |
| 2025-10-29 | 74.34 | 73.62 | ↓$0.72 (-0.97%) | 73.11 | 74.99 | 2.48M |
| 2025-10-28 | 74.13 | 74.80 | ↑$0.67 (0.90%) | 74.01 | 75.52 | 2.36M |
| 2025-10-27 | 74.51 | 74.39 | ↓$0.12 (-0.16%) | 73.90 | 75.09 | 1.53M |
| 2025-10-24 | 74.40 | 74.12 | ↓$0.28 (-0.38%) | 73.38 | 74.89 | 1.81M |
Create an account or log in to view more rows.
$SATS Stair stepping nicely
$SATS my hands are made out of diamonds
$SATS buying time
added
$SATS I'm friggin bored. Just give us our money already
$SATS 50% chance this will go up or down. I am a professional guys.
$SATS Starting a small position
$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