Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-14	Q	SATS	16.23	16.81	15.83	16.75	0.88	1,361,173	12,273	14.68	16.84
2024-05-13	Q	SATS	15.47	16.01	15.36	15.87	0.56	983,832	7,724	14.20	16.20
2024-05-10	Q	SATS	15.59	15.59	14.81	15.31	-0.30	1,549,628	12,938	13.68	15.33
2024-05-09	Q	SATS	15.42	15.61	14.40	15.61	0.165	2,386,854	12,941	14.50	15.98
2024-05-08	Q	SATS	15.28	16.18	14.69	15.445	-1.905	3,861,509	20,317	15.32	16.00
2024-05-07	Q	SATS	17.56	17.74	16.98	17.35	-0.21	1,473,682	11,002	15.64	17.70
2024-05-06	Q	SATS	17.43	17.77	17.39	17.56	0.115	1,093,176	10,058	15.45	17.55
2024-05-03	Q	SATS	17.43	17.74	17.26	17.445	0.455	1,744,762	12,817	16.89	17.45
2024-05-02	Q	SATS	16.19	17.07	16.00	16.99	0.87	1,301,854	9,100	16.44	17.50
2024-05-01	Q	SATS	16.03	16.60	15.80	16.12	0.13	1,606,658	11,096	15.92	16.50
2024-04-30	Q	SATS	15.82	16.06	15.61	15.99	-0.01	1,127,186	8,356	15.50	16.10
2024-04-29	Q	SATS	15.90	16.16	15.43	16.00		1,437,809	11,682	15.65	16.26
2024-04-26	Q	SATS	16.07	16.54	15.98	16.00	-0.02	1,203,800	10,574	14.23	19.93
2024-04-25	Q	SATS	15.54	16.11	15.49	16.02	0.14	1,608,811	8,746	15.52	17.00
2024-04-24	Q	SATS	15.20	15.965	15.06	15.88	0.58	1,018,886	11,526	14.44	15.98
2024-04-23	Q	SATS	14.90	15.46	14.89	15.30	0.25	1,496,975	9,490	13.27	15.45
2024-04-22	Q	SATS	14.63	15.27	14.47	15.06	0.51	1,262,047	10,518	13.76	15.13
2024-04-19	Q	SATS	14.56	14.83	13.52	14.55	-0.01	1,330,351	10,485	14.00	16.28
2024-04-18	Q	SATS	14.02	14.67	14.02	14.56	0.55	1,829,767	8,255	13.65	14.69
2024-04-17	Q	SATS	13.88	14.445	13.88	14.01	0.13	1,128,959	7,185	12.50	15.39
2024-04-16	Q	SATS	13.99	14.04	13.49	13.88	-0.29	1,186,263	8,470	12.35	14.10
2024-04-15	Q	SATS	14.29	14.5528	13.96	14.17	-0.03	1,059,272	7,518	13.60	15.73
2024-04-12	Q	SATS	14.25	14.29	13.88	14.20	-0.25	1,375,982	8,875	14.00	14.54
2024-04-11	Q	SATS	13.45	14.50	13.32	14.45	1.02	1,460,681	10,690	13.70	15.73
2024-04-10	Q	SATS	13.12	13.515	13.00	13.43	-0.23	2,018,733	13,248	13.30	13.60
2024-04-09	Q	SATS	13.67	13.91	13.57	13.66	0.02	904,121	8,962	13.55	88.17
2024-04-08	Q	SATS	13.59	13.81	13.49	13.64	0.34	811,617	8,213	13.55	13.85
2024-04-05	Q	SATS	13.19	13.70	13.19	13.30	-0.21	1,175,863	11,878	12.60	13.36
2024-04-04	Q	SATS	13.89	13.96	13.32	13.51	-0.08	1,493,948	10,450	12.80	13.75
2024-04-03	Q	SATS	12.70	13.68	12.66	13.59	0.55	1,657,792	9,389	12.42	13.75
2024-04-02	Q	SATS	13.74	13.83	13.00	13.04	-1.00	1,836,471	9,735	12.98	13.30
2024-04-01	Q	SATS	14.25	14.50	13.98	14.04	-0.21	1,376,946	10,096	13.20	14.51
2024-03-29	Q	SATS	14.07	14.46	13.92	14.25	0.24	0	0	13.87	14.25
2024-03-28	Q	SATS	14.07	14.46	13.92	14.25	0.24	1,347,419	9,236	13.87	14.25
2024-03-27	Q	SATS	13.00	14.065	12.74	14.01	1.06	1,144,521	8,549	13.50	14.04
2024-03-26	Q	SATS	13.74	13.7899	12.95	12.95	-0.70	1,303,759	9,047	12.43	13.75
2024-03-25	Q	SATS	13.72	13.99	13.55	13.65	-0.18	858,216	6,976	13.50	15.72
2024-03-22	Q	SATS	14.16	14.21	13.48	13.83	-0.31	859,065	6,294	13.15	15.67
2024-03-21	Q	SATS	13.97	14.27	13.52	14.14	0.30	1,072,746	7,916	13.50	14.30
2024-03-20	Q	SATS	12.69	13.89	12.36	13.84	1.11	2,150,210	11,560	13.15	13.90
2024-03-19	Q	SATS	12.60	12.97	12.45	12.73	0.03	1,936,834	14,260	12.41	13.00
2024-03-18	Q	SATS	13.68	13.68	12.66	12.70	-0.87	1,798,101	11,348	12.65	13.00
2024-03-15	Q	SATS	14.11	14.25	13.44	13.57	-0.56	4,577,645	12,393	12.75	13.95
2024-03-14	Q	SATS	15.31	15.40	13.87	14.13	-1.33	2,481,001	11,890	14.00	14.07
2024-03-13	Q	SATS	15.49	15.64	15.20	15.46	0.22	1,326,145	8,135	14.00	15.55
2024-03-12	Q	SATS	15.03	15.43	14.58	15.24	-0.01	1,516,940	9,448	15.52	15.87
2024-03-11	Q	SATS	13.94	15.42	13.9139	15.25	1.47	2,513,860	14,135	14.00	15.44
2024-03-08	Q	SATS	13.95	14.00	13.21	13.78	-0.14	2,101,713	11,047	13.20	14.00
2024-03-07	Q	SATS	13.54	13.95	13.40	13.92	0.36	1,427,319	7,961	12.26	14.00
2024-03-06	Q	SATS	13.09	13.61	13.02	13.56	0.56	1,650,881	10,051	12.31	13.59
2024-03-05	Q	SATS	13.00	13.89	12.81	13.00	-0.05	2,238,187	10,459	12.90	14.83
2024-03-04	Q	SATS	12.87	13.17	12.6301	13.05	-0.17	2,679,661	9,915	12.65	13.22
2024-03-01	Q	SATS	11.86	13.70	11.8301	13.225	0.115	4,170,931	19,416	11.53	12.80
2024-02-29	Q	SATS	13.45	13.63	13.00	13.11	-0.12	1,953,936	9,363	12.44	13.89
2024-02-28	Q	SATS	12.92	13.26	12.70	13.23	0.17	1,290,953	7,524	13.00	13.23
2024-02-27	Q	SATS	12.22	13.175	12.22	13.06	0.92	2,291,350	8,808	11.62	13.50
2024-02-26	Q	SATS	12.52	12.97	12.06	12.14	-0.53	2,300,274	9,585	11.87	12.99
2024-02-23	Q	SATS	13.25	13.41	12.535	12.67	-0.65	1,543,450	8,464	12.60	13.00
2024-02-22	Q	SATS	13.14	13.53	12.90	13.32	-0.19	1,358,732	8,277	13.10	13.40
2024-02-21	Q	SATS	13.80	13.80	13.33	13.51	-0.27	1,898,241	7,322	13.35	14.99
2024-02-20	Q	SATS	13.33	14.05	13.33	13.78	0.01	2,161,047	8,766	13.73	14.04
2024-02-19	Q	SATS	12.67	13.85	12.40	13.77	1.00	0	0	12.08	14.02
2024-02-16	Q	SATS	12.67	13.85	12.40	13.77	1.00	2,184,549	12,028	12.08	14.02
2024-02-15	Q	SATS	12.70	12.95	12.3707	12.77	0.11	1,391,280	7,364	12.02	13.98