SATS

Historical Stock Prices

$51.04
*  
1.35
2.58%
Get SATS Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading SATS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 51.85 52.1 50.96 51.04 57,600
04/16/2015 51.61 52.43 51.4 52.39 76,478
04/15/2015 51.61 51.86 51.285 51.86 82,971
04/14/2015 51.58 51.85 51.11 51.48 54,755
04/13/2015 52.02 52.23 51.4495 51.49 57,859
04/10/2015 52.75 52.85 51.82 51.86 69,815
04/09/2015 51.25 52.7497 51.25 52.7 122,873
04/08/2015 51.05 51.42 50.82 51.24 78,195
04/07/2015 51.3 51.49 50.95 51.1 110,097
04/06/2015 50.88 51.97 50.3 51.29 86,968
04/02/2015 51.44 51.59 50.81 51.3 180,993
04/01/2015 51.9 52.2 51 51.77 131,494
03/31/2015 51.59 52.11 51.045 51.72 138,403
03/30/2015 51.33 52.05 51.33 51.88 72,528
03/27/2015 50.59 51.35 50.59 51.21 93,740
03/26/2015 50.82 51.26 50.14 50.77 129,762
03/25/2015 51.74 51.845 50.88 50.97 121,430
03/24/2015 51.81 51.99 51.45 51.61 91,546
03/23/2015 51.84 52.46 51.41 51.77 139,964
03/20/2015 51.32 52.06 51.1 51.9 168,897
03/19/2015 50.84 51.16 50.41 51.01 136,112
03/18/2015 50.78 51.295 50.48 51.02 127,485
03/17/2015 51.28 51.28 50.57 50.99 193,182
03/16/2015 51.18 51.69 51.06 51.49 68,781
03/13/2015 52.09 52.09 50.85 51.15 66,004
03/12/2015 52.03 52.21 51.175 52.09 84,416
03/11/2015 50.74 51.72 50.05 51.71 197,438
03/10/2015 52.43 52.43 50.74 50.74 174,234
03/09/2015 53.71 53.745 52.9 52.96 62,374
03/06/2015 53.35 53.77 53.1949 53.67 94,465
03/05/2015 53.57 53.59 53.06 53.55 67,218
03/04/2015 55.06 55.22 53.3 53.43 99,056
03/03/2015 54.63 55.49 54.406 54.98 169,007
03/02/2015 54.2 54.8 54 54.71 118,502
02/27/2015 53.75 54.4 53.22 54.35 183,352
02/26/2015 54.09 54.32 53.76 53.95 77,727
02/25/2015 54.42 54.94 54.0311 54.28 71,447
02/24/2015 54.8 55.21 54.28 54.53 209,724
02/23/2015 55.37 55.37 54.64 54.9 182,629
02/20/2015 56 56 54.38 55.31 180,794
02/19/2015 55.21 55.41 53.62 54.37 175,964
02/18/2015 54.96 55.35 54.486 55.24 154,165
02/17/2015 55.08 55.145 54.04 54.98 74,111
02/13/2015 54.7 55.48 54.505 55.08 181,555
02/12/2015 53.8 54.95 53.8 54.49 122,828
02/11/2015 53.64 53.94 53.58 53.75 54,756
02/10/2015 53.85 53.85 53.31 53.71 103,338
02/09/2015 53.28 53.65 52.95 53.58 51,708
02/06/2015 53.71 53.72 53 53.41 78,177
02/05/2015 52.92 53.74 52.72 53.69 134,288
02/04/2015 53.3 53.45 52.72 52.85 189,260
02/03/2015 52.38 53.411 52.21 53.37 97,170
02/02/2015 52.4 52.76 51.385 52.14 134,688
01/30/2015 52.59 53.07 52.01 52.17 177,741
01/29/2015 52.4 53 51.85 52.94 136,050
01/28/2015 52.81 53.0999 52.22 52.28 131,068
01/27/2015 52.09 52.92 51.835 52.5 111,721
01/26/2015 52.23 52.89 51.83 52.85 120,540
01/23/2015 52.5 52.85 52.26 52.37 165,264
01/22/2015 51.71 52.87 51.65 52.53 164,152
01/21/2015 51.08 51.71 51.07 51.58 102,262
01/20/2015 51.07 51.74 50.94 51.2 124,369
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?