Quantcast
SATS

Historical Stock Prices

$35.89
*  
1.33
3.57%
Get SATS Alerts
*Delayed - data as of Mar. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 37 37.16 35.89 35.89 289,616
03/21/2019 37 37.31 36.6932 37.22 478,932
03/20/2019 37.07 37.79 36.79 37.17 591,564
03/19/2019 37.4 37.86 37.19 37.28 300,559
03/18/2019 37.16 37.67 37 37.24 1,009,319
03/15/2019 37.29 37.4399 37.07 37.19 416,113
03/14/2019 37.26 37.61 37.01 37.17 644,444
03/13/2019 37.23 37.52 36.94 37.3 511,549
03/12/2019 37.14 37.6 36.8 37.11 404,077
03/11/2019 37.26 37.72 36.93 37.02 409,452
03/08/2019 37.16 37.41 37.02 37.28 190,931
03/07/2019 37.61 38.03 37.22 37.49 307,027
03/06/2019 38.27 38.61 37.68 37.68 254,441
03/05/2019 39.03 39.26 38.22 38.37 453,808
03/04/2019 39.13 39.45 38.7 39.03 270,652
03/01/2019 38.73 39.36 38.53 38.94 308,742
02/28/2019 38.77 38.85 38.07 38.56 420,097
02/27/2019 39.16 39.19 38.63 38.87 298,539
02/26/2019 39.78 39.9099 39.19 39.22 525,641
02/25/2019 40.11 40.55 39.64 39.89 463,049
02/22/2019 39.09 40.27 39.03 39.67 686,343
02/21/2019 41.23 41.9282 38.4002 39.27 1,205,398
02/20/2019 42.95 43.67 42.91 43.65 297,978
02/19/2019 42.08 42.93 42.01 42.81 419,484
02/15/2019 41.95 42.3799 41.91 42.22 282,770
02/14/2019 41.65 42.4 41.54 41.82 262,248
02/13/2019 41.98 41.98 41.35 41.72 327,301
02/12/2019 41.69 42.29 41.46 41.79 350,396
02/11/2019 41.59 41.9 41.37 41.55 203,287
02/08/2019 40.74 41.61 40.71 41.46 326,581
02/07/2019 40.94 41 40.32 40.74 347,220
02/06/2019 41.35 41.41 40.85 40.94 309,777
02/05/2019 41.53 41.895 40.87 41.1 384,507
02/04/2019 41.23 41.52 41.05 41.5 198,288
02/01/2019 41.07 41.75 41.03 41.23 355,912
01/31/2019 39.95 41.01 39.85 40.98 297,737
01/30/2019 39.96 40.44 39.755 39.95 197,844
01/29/2019 39.54 40.22 39.33 39.96 385,978
01/28/2019 39.25 40.035 39.07 39.35 962,494
01/25/2019 38.91 40.12 38.91 39.46 564,549
01/24/2019 38.38 39.11 38.33 38.91 329,097
01/23/2019 38.59 38.92 38 38.39 243,956
01/22/2019 39.23 39.65 38.32 38.49 160,460
01/18/2019 39.26 39.52 38.7801 39.5 799,549
01/17/2019 38.83 39.255 38.5601 38.96 449,389
01/16/2019 39 39.085 38.6325 38.89 241,938
01/15/2019 38.73 39 38.41 38.83 314,932
01/14/2019 38.75 39.2 37.88 38.72 293,632
01/11/2019 38.91 38.98 38.5 38.84 215,467
01/10/2019 38.36 39.22 38.125 39 156,396
01/09/2019 38.75 39.08 38.41 38.57 234,443
01/08/2019 37.92 38.56 37.61 38.51 230,778
01/07/2019 38.32 38.5 37.38 37.68 490,923
01/04/2019 36.9 38.56 36.5225 38.18 433,785
01/03/2019 36.5 37.5 36.23 36.74 217,975
01/02/2019 36.24 36.9899 35.665 36.9 194,949
12/31/2018 36.56 36.72 36.135 36.72 275,640
12/28/2018 35.37 36.64 35.33 36.24 280,413
12/27/2018 34.64 35.24 33.87 35.18 302,278
12/26/2018 33.99 34.9994 33.84 34.95 368,052
12/24/2018 34.39 34.73 33.585 33.81 146,871
*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?

Smart Portfolio