EchoStar Corporation (SATS)
31.69
0.46 (1.47%)
At close: Mar 03, 2025, 11:36 AM
SATS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 30.78 | 31.59 | 29.63 | 31.23 | 0.82 | 2.70% | 4,261,596 |
| Feb 27, 2025 | 29.33 | 31.02 | 28.55 | 30.41 | 1.40 | 4.83% | 3,618,079 |
| Feb 26, 2025 | 28.31 | 29.53 | 28.22 | 29.01 | 0.67 | 2.36% | 1,408,150 |
| Feb 25, 2025 | 29.08 | 29.27 | 28.25 | 28.34 | -0.66 | -2.28% | 1,626,500 |
| Feb 24, 2025 | 29.75 | 29.75 | 28.89 | 29.00 | -0.57 | -1.93% | 1,554,104 |
| Feb 21, 2025 | 30.43 | 30.45 | 29.07 | 29.57 | -0.60 | -1.99% | 1,461,247 |
| Feb 20, 2025 | 29.84 | 30.26 | 29.43 | 30.17 | 0.16 | 0.53% | 1,661,700 |
| Feb 19, 2025 | 29.73 | 30.55 | 29.73 | 30.01 | -0.13 | -0.43% | 1,997,709 |
| Feb 18, 2025 | 29.31 | 30.30 | 29.13 | 30.14 | 0.88 | 3.01% | 3,063,168 |
| Feb 14, 2025 | 29.29 | 29.39 | 28.80 | 29.26 | 0.30 | 1.04% | 957,600 |
| Feb 13, 2025 | 29.07 | 29.39 | 28.91 | 28.96 | 0.11 | 0.38% | 968,900 |
| Feb 12, 2025 | 28.11 | 29.09 | 27.96 | 28.85 | 0.17 | 0.59% | 1,231,929 |
| Feb 11, 2025 | 28.81 | 29.11 | 28.50 | 28.68 | -0.37 | -1.27% | 1,614,619 |
| Feb 10, 2025 | 29.59 | 29.76 | 29.00 | 29.05 | -0.14 | -0.48% | 1,033,336 |
| Feb 7, 2025 | 29.00 | 29.49 | 28.60 | 29.19 | -0.18 | -0.61% | 1,444,115 |
| Feb 6, 2025 | 28.69 | 29.51 | 28.36 | 29.37 | 0.92 | 3.23% | 1,443,861 |
| Feb 5, 2025 | 27.53 | 28.46 | 27.35 | 28.45 | 1.04 | 3.79% | 1,131,100 |
| Feb 4, 2025 | 27.82 | 28.24 | 27.27 | 27.41 | -0.14 | -0.51% | 956,007 |
| Feb 3, 2025 | 27.04 | 27.87 | 26.93 | 27.55 | -0.11 | -0.40% | 937,315 |
| Jan 31, 2025 | 27.58 | 27.75 | 27.19 | 27.66 | 0.19 | 0.69% | 1,325,756 |
| Jan 30, 2025 | 27.17 | 27.91 | 26.89 | 27.47 | 0.57 | 2.12% | 1,312,827 |
| Jan 29, 2025 | 27.27 | 27.60 | 26.50 | 26.90 | -0.31 | -1.14% | 2,169,700 |
| Jan 28, 2025 | 27.01 | 27.43 | 26.66 | 27.21 | 0.12 | 0.44% | 931,748 |
| Jan 27, 2025 | 27.53 | 28.28 | 27.04 | 27.09 | -0.57 | -2.06% | 1,751,500 |
| Jan 24, 2025 | 28.18 | 28.58 | 27.51 | 27.66 | -0.46 | -1.64% | 1,968,300 |
| Jan 23, 2025 | 27.58 | 28.60 | 27.46 | 28.12 | 0.60 | 2.18% | 4,139,364 |
| Jan 22, 2025 | 27.68 | 28.00 | 27.07 | 27.52 | -0.22 | -0.79% | 2,723,143 |
| Jan 21, 2025 | 27.35 | 28.03 | 27.18 | 27.74 | 0.74 | 2.74% | 3,058,000 |
| Jan 17, 2025 | 25.82 | 27.02 | 25.69 | 27.00 | 1.46 | 5.72% | 2,313,200 |
| Jan 16, 2025 | 24.56 | 25.68 | 24.28 | 25.54 | 1.06 | 4.33% | 1,597,119 |
| Jan 15, 2025 | 24.00 | 24.86 | 23.89 | 24.48 | 1.16 | 4.97% | 1,729,027 |
| Jan 14, 2025 | 23.33 | 23.77 | 23.23 | 23.32 | 0.29 | 1.26% | 1,899,400 |
| 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 |