Loading
Learn
Tools hub
Financial Calculators
Private, in-browser — no account required.
NASDAQ · COMMUNICATION SERVICES · Historical Data
Daily SATS open, high, low, close, and volume bars. Split-adjusted closes by default; return, range, and realised volatility are computed from the same series.
Trend read
SATS sits in the top 15% of its 52-week range. Stocks holding above the upper band of their range tend to attract trend-followers; the cleanest signal here is whether realised vol is rising with price (continuation) or compressing (consolidation).
| Date | High | Low | Close | Return | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | $141.58 | $128.10 | $128.44 | -9.42% | 9,039,114 |
| 2026-05-20 | $142.73 | $132.90 | $141.80 | +3.87% | 5,448,963 |
| 2026-05-19 | $137.98 | $132.00 | $136.52 | +0.05% | 3,893,479 |
| 2026-05-18 | $147.25 | $135.11 | $136.45 | -0.57% | 8,968,917 |
| 2026-05-15 | $139.00 | $132.50 | $137.23 | +1.57% | 5,463,745 |
| 2026-05-14 | $139.54 | $132.60 | $135.11 | +1.41% | 4,798,548 |
| 2026-05-13 | $137.47 | $129.63 | $133.23 | +2.98% | 8,129,102 |
| 2026-05-12 | $129.60 | $122.55 | $129.38 | +0.19% | 5,989,027 |
| 2026-05-11 | $132.10 | $126.06 | $129.14 | +1.57% | 4,684,380 |
| 2026-05-08 | $127.26 | $122.63 | $127.15 | +3.69% | 3,052,428 |
| 2026-05-07 | $127.02 | $121.60 | $122.62 | -2.49% | 3,522,271 |
| 2026-05-06 | $126.78 | $117.47 | $125.75 | +7.17% | 5,979,171 |
| 2026-05-05 | $120.98 | $116.54 | $117.34 | -2.49% | 3,819,127 |
| 2026-05-04 | $122.90 | $119.17 | $120.34 | -2.31% | 3,011,183 |
| 2026-05-01 | $124.34 | $121.56 | $123.18 | +0.03% | 2,393,484 |
| 2026-04-30 | $124.96 | $120.50 | $123.14 | +2.81% | 2,837,782 |
| 2026-04-29 | $124.00 | $119.49 | $119.78 | -3.17% | 9,060,898 |
| 2026-04-28 | $124.44 | $119.20 | $123.70 | +1.70% | 3,313,145 |
| 2026-04-27 | $122.03 | $116.72 | $121.63 | +3.51% | 5,174,152 |
| 2026-04-24 | $122.08 | $116.32 | $117.50 | -3.31% | 7,029,259 |
| 2026-04-23 | $123.35 | $119.79 | $121.52 | -0.69% | 3,414,457 |
| 2026-04-22 | $127.38 | $119.68 | $122.36 | -1.21% | 8,327,414 |
| 2026-04-21 | $137.39 | $122.79 | $123.86 | -8.33% | 7,630,609 |
| 2026-04-20 | $137.44 | $133.02 | $135.11 | +1.43% | 3,709,213 |
| 2026-04-17 | $135.68 | $132.09 | $133.21 | +0.54% | 5,818,052 |
| 2026-04-16 | $133.21 | $129.50 | $132.50 | +0.84% | 3,133,502 |
| 2026-04-15 | $135.88 | $130.31 | $131.39 | +0.71% | 5,661,673 |
| 2026-04-14 | $131.73 | $126.14 | $130.47 | +3.92% | 4,818,342 |
| 2026-04-13 | $129.25 | $125.00 | $125.55 | -2.36% | 2,872,869 |
| 2026-04-10 | $132.43 | $117.76 | $128.59 | +7.08% | 9,102,727 |
Showing the most recent 30 sessions. Total 254 bars available.
Frequently asked
The SATS Historical Data page renders OHLCV (open / high / low / close / volume) rows and return calculations. The Chart page is the visual companion for longer timeframes.
TECHi shows 1 year of daily SATS bars by default; the underlying provider feed reaches back to EchoStar Corporation's IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story is not broken by a stock split. The page labels the historical series used for return and volatility calculations.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
