EchoStar Corporation (SATS)
23.31
0.28 (1.22%)
At close: Jan 14, 2025, 3:59 PM
23.32
0.04%
After-hours Jan 14, 2025, 04:00 PM EST
SATS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 23.33 | 23.77 | 23.23 | 23.32 | 0.29 | 1.26% | 1,890,358 |
| Jan 13, 2025 | 23.10 | 23.33 | 22.79 | 23.03 | -0.06 | -0.26% | 1,086,000 |
| Jan 10, 2025 | 22.95 | 23.32 | 22.69 | 23.09 | -0.33 | -1.41% | 1,710,900 |
| Jan 8, 2025 | 22.68 | 23.93 | 22.68 | 23.42 | 0.69 | 3.04% | 2,222,600 |
| Jan 7, 2025 | 23.34 | 23.44 | 22.49 | 22.73 | -0.60 | -2.57% | 3,167,600 |
| Jan 6, 2025 | 23.17 | 23.69 | 23.01 | 23.33 | 0.22 | 0.95% | 965,200 |
| Jan 3, 2025 | 23.07 | 23.20 | 22.72 | 23.11 | 0.36 | 1.58% | 668,326 |
| Jan 2, 2025 | 23.14 | 23.16 | 22.23 | 22.75 | -0.15 | -0.66% | 1,088,100 |
| Dec 31, 2024 | 22.51 | 23.31 | 22.45 | 22.90 | -0.11 | -0.48% | 892,116 |
| Dec 30, 2024 | 22.45 | 23.11 | 22.06 | 23.01 | 0.44 | 1.95% | 1,299,202 |
| Dec 27, 2024 | 22.95 | 23.04 | 22.41 | 22.57 | -0.50 | -2.17% | 728,410 |
| Dec 26, 2024 | 22.75 | 23.16 | 22.55 | 23.07 | 0.05 | 0.22% | 517,626 |
| Dec 24, 2024 | 22.85 | 23.18 | 22.38 | 23.02 | 0.33 | 1.45% | 376,200 |
| Dec 23, 2024 | 22.47 | 22.83 | 22.05 | 22.69 | -0.06 | -0.26% | 1,041,900 |
| Dec 20, 2024 | 22.37 | 23.14 | 22.32 | 22.75 | 0.14 | 0.62% | 4,878,900 |
| Dec 19, 2024 | 22.31 | 22.88 | 22.11 | 22.61 | 0.36 | 1.62% | 1,015,900 |
| Dec 18, 2024 | 23.05 | 23.63 | 22.22 | 22.25 | -0.79 | -3.43% | 2,781,400 |
| Dec 17, 2024 | 23.60 | 23.89 | 22.94 | 23.04 | -0.70 | -2.95% | 1,642,706 |
| Dec 16, 2024 | 23.00 | 24.23 | 22.83 | 23.74 | 0.40 | 1.71% | 1,551,500 |
| Dec 13, 2024 | 23.42 | 23.77 | 23.20 | 23.34 | -0.09 | -0.38% | 1,358,237 |
| Dec 12, 2024 | 23.48 | 24.21 | 23.26 | 23.43 | -0.01 | -0.04% | 1,258,200 |
| Dec 11, 2024 | 23.56 | 23.76 | 22.91 | 23.44 | 0.14 | 0.60% | 988,900 |
| Dec 10, 2024 | 23.75 | 24.09 | 23.15 | 23.30 | -0.43 | -1.81% | 846,400 |
| Dec 9, 2024 | 24.08 | 24.68 | 23.62 | 23.73 | -0.27 | -1.12% | 2,005,141 |
| Dec 6, 2024 | 24.13 | 24.20 | 23.72 | 24.00 | 0.06 | 0.25% | 1,038,002 |
| Dec 5, 2024 | 23.64 | 24.26 | 23.64 | 23.94 | -0.06 | -0.25% | 930,121 |
| Dec 4, 2024 | 24.31 | 24.72 | 23.82 | 24.00 | -0.55 | -2.24% | 1,169,100 |
| Dec 3, 2024 | 25.18 | 25.19 | 24.23 | 24.55 | -0.65 | -2.58% | 1,594,200 |
| Dec 2, 2024 | 25.29 | 25.80 | 25.00 | 25.20 | -0.09 | -0.36% | 1,013,659 |
| Nov 29, 2024 | 25.03 | 25.58 | 24.82 | 25.29 | 0.26 | 1.04% | 636,427 |
| Nov 27, 2024 | 25.26 | 25.60 | 24.71 | 25.03 | 0.16 | 0.64% | 1,402,600 |
| Nov 26, 2024 | 24.06 | 25.31 | 23.85 | 24.87 | 0.46 | 1.88% | 1,811,400 |
| Nov 25, 2024 | 23.11 | 24.41 | 23.09 | 24.41 | 1.51 | 6.59% | 3,597,700 |
| Nov 22, 2024 | 22.00 | 23.28 | 20.91 | 22.90 | -0.67 | -2.84% | 2,702,000 |
| Nov 21, 2024 | 23.35 | 24.42 | 23.20 | 23.57 | 0.14 | 0.60% | 1,324,000 |
| Nov 20, 2024 | 24.11 | 24.32 | 22.99 | 23.43 | -0.80 | -3.30% | 1,681,326 |
| Nov 19, 2024 | 23.55 | 24.56 | 22.91 | 24.23 | 0.55 | 2.32% | 2,948,400 |
| Nov 18, 2024 | 22.91 | 24.08 | 22.55 | 23.68 | 0.89 | 3.91% | 2,112,759 |
| Nov 15, 2024 | 23.27 | 23.58 | 22.41 | 22.79 | 0.80 | 3.64% | 2,995,015 |
| Nov 14, 2024 | 21.03 | 22.68 | 21.03 | 21.99 | 0.47 | 2.18% | 3,762,300 |
| Nov 13, 2024 | 22.69 | 23.03 | 21.45 | 21.52 | -1.24 | -5.45% | 3,369,104 |
| Nov 12, 2024 | 25.55 | 25.60 | 21.90 | 22.76 | -3.37 | -12.90% | 4,818,000 |
| Nov 11, 2024 | 26.02 | 26.51 | 25.92 | 26.13 | 0.32 | 1.24% | 1,715,800 |
| Nov 8, 2024 | 26.08 | 26.22 | 25.45 | 25.81 | -0.26 | -1.00% | 1,258,900 |
| Nov 7, 2024 | 27.31 | 27.32 | 26.02 | 26.07 | -1.10 | -4.05% | 1,506,255 |
| Nov 6, 2024 | 25.90 | 27.29 | 25.44 | 27.17 | 2.56 | 10.40% | 2,536,762 |
| Nov 5, 2024 | 24.23 | 25.02 | 24.15 | 24.61 | 0.34 | 1.40% | 936,415 |
| Nov 4, 2024 | 25.08 | 25.29 | 24.08 | 24.27 | -0.41 | -1.66% | 1,004,564 |
| Nov 1, 2024 | 25.25 | 25.91 | 24.53 | 24.68 | -0.38 | -1.52% | 1,292,415 |
| Oct 31, 2024 | 25.39 | 25.43 | 24.61 | 25.06 | -0.12 | -0.48% | 1,249,300 |