EchoStar Corporation (SATS) Historical Stock Data
14.56 ↑0.55 (3.93%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SATS is up 0.54% a day on average. There have been 15 days where EchoStar Corporation closed green and 15 days where SATS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 12.60 | 12.73 | ↑$0.13 (1.03%) | 12.45 | 12.97 | 1.94M |
| 2024-03-18 | 13.68 | 12.70 | ↓$0.98 (-7.16%) | 12.66 | 13.68 | 1.80M |
| 2024-03-15 | 14.11 | 13.57 | ↓$0.54 (-3.83%) | 13.44 | 14.25 | 4.58M |
| 2024-03-14 | 15.31 | 14.13 | ↓$1.18 (-7.71%) | 13.87 | 15.40 | 2.48M |
| 2024-03-13 | 15.49 | 15.46 | ↓$0.03 (-0.19%) | 15.20 | 15.64 | 1.33M |
| 2024-03-12 | 15.03 | 15.24 | ↑$0.21 (1.40%) | 14.58 | 15.43 | 1.52M |
| 2024-03-11 | 13.94 | 15.25 | ↑$1.31 (9.40%) | 13.91 | 15.42 | 2.51M |
| 2024-03-08 | 13.95 | 13.78 | ↓$0.17 (-1.22%) | 13.21 | 14.00 | 2.10M |
| 2024-03-07 | 13.54 | 13.92 | ↑$0.38 (2.81%) | 13.40 | 13.95 | 1.43M |
Create an account or log in to view more rows.
$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!!!!!!!
$SATS has just been halted from trading.