Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sands China (OP: SCHYF )

2.470 UNCHANGED
Last Price Updated: 9:42 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 7.270 7.270 7.270 7.270 0 -0.02(-0.27%)
May 29, 2014 7.230 7.290 7.230 7.290 2,926 -0.10(-1.35%)
May 28, 2014 7.390 7.390 7.390 7.390 67,607 -0.15(-1.99%)
May 27, 2014 7.540 7.540 7.540 7.540 1,000 -0.14(-1.82%)
May 23, 2014 7.680 7.680 7.680 0 +0.09(+1.19%)
May 22, 2014 7.590 7.590 7.590 7.590 15,150 +0.16(+2.15%)
May 21, 2014 7.430 7.430 7.430 7.430 1,311 +0.00(+0.00%)
May 19, 2014 7.430 7.430 7.430 7.430 0 -0.04(-0.54%)
May 16, 2014 7.430 7.470 7.430 7.470 10,600 +0.23(+3.18%)
May 15, 2014 7.340 7.340 7.240 7.240 21,600 -0.16(-2.19%)
May 14, 2014 7.402 7.402 7.402 7.402 200 +0.12(+1.68%)
May 13, 2014 7.250 7.280 7.250 7.280 2,000 +0.13(+1.82%)
May 09, 2014 7.150 7.150 7.150 0 +0.32(+4.69%)
May 08, 2014 6.820 6.880 6.820 6.830 10,257 -0.29(-4.05%)
May 07, 2014 7.118 7.118 7.118 7.118 1,250 -0.27(-3.68%)
May 06, 2014 7.390 7.390 7.390 7.390 350 +0.01(+0.11%)
May 05, 2014 7.382 7.382 7.382 7.382 300 -0.10(-1.31%)
May 02, 2014 7.480 7.480 7.480 7.480 200 +0.12(+1.63%)
May 01, 2014 7.310 7.360 7.310 7.360 300 +0.05(+0.70%)
Apr 30, 2014 7.309 7.309 7.309 7.309 315 -0.32(-4.21%)
Apr 29, 2014 7.500 7.630 7.500 7.630 6,665 -0.36(-4.51%)
Apr 22, 2014 7.990 7.990 7.990 7.990 0 +0.10(+1.27%)
Apr 21, 2014 7.890 7.890 7.890 7.890 300 +0.09(+1.15%)
Apr 16, 2014 7.800 7.800 7.800 0 -0.04(-0.51%)
Apr 15, 2014 7.890 7.890 7.840 7.840 1,300 -0.35(-4.27%)
Apr 14, 2014 8.150 8.190 8.150 8.190 2,055 +0.09(+1.11%)
Apr 11, 2014 8.100 8.100 8.100 8.100 0 -0.29(-3.46%)
Apr 10, 2014 8.360 8.390 8.360 8.390 6,217 +0.51(+6.47%)
Apr 09, 2014 7.880 7.880 7.880 7.880 250 +0.16(+2.07%)
Apr 07, 2014 7.720 7.720 7.720 0 -0.43(-5.28%)
Apr 04, 2014 8.170 8.170 8.150 8.150 0 -0.04(-0.49%)
Apr 02, 2014 8.190 8.190 8.190 0 -0.01(-0.12%)
Apr 01, 2014 8.160 8.200 8.160 8.200 500 +0.68(+9.04%)
Mar 31, 2014 7.480 7.520 7.480 7.520 5,725 +0.11(+1.48%)
Mar 28, 2014 7.370 7.410 7.370 7.410 0 +0.17(+2.35%)
Mar 27, 2014 7.240 7.240 7.240 7.240 2,000 -0.39(-5.11%)
Mar 26, 2014 7.630 7.630 7.630 7.630 450 -0.18(-2.30%)
Mar 24, 2014 7.810 7.810 7.810 0 +0.13(+1.69%)
Mar 21, 2014 7.580 7.680 7.580 7.680 0 -0.04(-0.52%)
Mar 20, 2014 7.670 7.720 7.670 7.720 6,400 -0.24(-3.04%)
Mar 19, 2014 7.930 7.962 7.930 7.962 600 +0.04(+0.53%)
Mar 18, 2014 7.912 7.920 7.912 7.920 1,255 -0.22(-2.70%)
Mar 17, 2014 8.020 8.140 8.020 8.140 5,617 +0.28(+3.59%)
Mar 14, 2014 7.850 7.890 7.850 7.858 0 -0.21(-2.63%)
Mar 13, 2014 8.100 8.100 8.070 8.070 400 -0.20(-2.42%)
Mar 12, 2014 8.270 8.270 8.270 8.270 1,000 -0.04(-0.48%)
Mar 11, 2014 8.310 8.310 8.310 8.310 400 +0.12(+1.47%)
Mar 10, 2014 8.240 8.240 8.190 8.190 4,100 -0.18(-2.15%)
Mar 07, 2014 8.380 8.380 8.370 8.370 0 -0.18(-2.11%)
Mar 06, 2014 8.560 8.560 8.550 8.550 3,700 +0.00(+0.00%)
Mar 05, 2014 8.510 8.550 8.510 8.550 2,900 +0.32(+3.89%)
Mar 03, 2014 8.230 8.230 8.230 0 -0.22(-2.60%)
Feb 28, 2014 8.430 8.450 8.380 8.450 0 -0.01(-0.12%)
Feb 27, 2014 8.410 8.460 8.400 8.460 1,929 +0.26(+3.17%)
Feb 26, 2014 8.200 8.200 8.200 8.200 400 +0.18(+2.24%)
Feb 25, 2014 8.020 8.020 8.020 8.020 1,330 +0.31(+4.02%)
Feb 24, 2014 7.670 7.710 7.670 7.710 1,010 +0.11(+1.45%)
Feb 21, 2014 7.570 7.600 7.570 7.600 0 +0.13(+1.74%)
Feb 20, 2014 7.470 7.470 7.470 7.470 20,100 +0.02(+0.21%)
Feb 19, 2014 7.450 7.454 7.450 7.454 785 -0.25(-3.19%)
Feb 14, 2014 7.700 7.700 7.700 7.700 0 -0.01(-0.13%)
Feb 12, 2014 7.710 7.710 7.710 0 +0.21(+2.80%)
Feb 11, 2014 7.480 7.500 7.480 7.500 3,100 +0.04(+0.54%)
Feb 10, 2014 7.510 7.510 7.460 7.460 5,574 -0.21(-2.74%)
Feb 07, 2014 7.640 7.670 7.610 7.670 0 -0.21(-2.66%)
Feb 06, 2014 7.880 7.880 7.780 7.880 1,310 +0.28(+3.68%)
Feb 04, 2014 7.600 7.600 7.600 0 -0.10(-1.30%)
Feb 03, 2014 7.690 7.700 7.690 7.700 1,390 -0.01(-0.13%)
Jan 31, 2014 7.710 7.710 7.690 7.710 0 -0.02(-0.26%)
Jan 30, 2014 7.730 7.730 7.730 7.730 1,440 +0.30(+4.04%)
Jan 29, 2014 7.520 7.530 7.430 7.430 11,883 -0.31(-4.01%)
Jan 28, 2014 7.720 7.740 7.720 7.740 4,400 +0.25(+3.34%)
Jan 24, 2014 7.490 7.490 7.490 0 -0.26(-3.35%)
Jan 23, 2014 7.750 7.750 7.750 7.750 591 -0.20(-2.52%)
Jan 22, 2014 8.000 8.000 7.950 7.950 1,824 -0.40(-4.79%)
Jan 21, 2014 8.360 8.360 8.350 8.350 975 -0.05(-0.60%)
Jan 17, 2014 8.400 8.400 8.400 0 +0.29(+3.58%)
Jan 16, 2014 8.110 8.110 8.110 8.110 1,120 +0.00(+0.00%)
Jan 14, 2014 8.110 8.110 8.110 8.110 0 -0.06(-0.73%)
Jan 13, 2014 8.200 8.200 8.170 8.170 461 -0.09(-1.09%)
Jan 10, 2014 8.260 8.260 8.260 8.260 250 -0.22(-2.59%)
Jan 09, 2014 8.500 8.500 8.470 8.480 3,491 -0.06(-0.70%)
Jan 08, 2014 8.540 8.540 8.540 8.540 4,315 +0.32(+3.89%)
Jan 06, 2014 8.220 8.220 8.220 0 +0.07(+0.86%)
Jan 03, 2014 8.150 8.150 8.150 8.150 0 -0.03(-0.37%)
Jan 02, 2014 8.270 8.270 8.150 8.180 10,545 -0.10(-1.21%)
Dec 27, 2013 8.280 8.280 8.280 0 +0.34(+4.28%)
Dec 23, 2013 7.940 7.940 7.940 0 +0.11(+1.40%)
Dec 18, 2013 7.830 7.830 7.830 7.830 0 -0.55(-6.56%)
Dec 17, 2013 8.380 8.380 8.380 8.380 400 +0.09(+1.09%)
Dec 16, 2013 8.290 8.290 8.290 8.290 1,225 +0.02(+0.24%)
Dec 13, 2013 8.140 8.270 8.140 8.270 0 +0.27(+3.37%)
Dec 11, 2013 8.000 8.000 8.000 8.000 0 -0.06(-0.74%)
Dec 09, 2013 8.060 8.060 8.060 0 +0.21(+2.68%)
Dec 06, 2013 7.980 7.980 7.850 7.850 1,169 -0.14(-1.75%)
Dec 05, 2013 7.990 7.990 7.990 7.990 1,100 +0.04(+0.50%)
Dec 03, 2013 7.950 7.950 7.950 0 +0.45(+6.00%)
Dec 02, 2013 7.500 7.500 7.500 7.500 500 +0.07(+0.94%)
Nov 26, 2013 7.430 7.430 7.430 0 +0.03(+0.41%)
Nov 25, 2013 7.400 7.400 7.400 7.400 1,500 +0.07(+0.95%)
Nov 20, 2013 7.330 7.330 7.330 7.330 75,207 +0.18(+2.52%)
Nov 15, 2013 7.150 7.150 7.150 0 -0.01(-0.14%)
Nov 11, 2013 7.160 7.160 7.160 0 +0.06(+0.85%)
Nov 01, 2013 7.100 7.100 7.100 1,200 +0.05(+0.71%)
Oct 31, 2013 7.050 7.210 7.050 7.050 19,200 -0.40(-5.37%)
Oct 25, 2013 7.450 7.450 7.450 0 +0.00(+0.00%)
Oct 24, 2013 7.450 7.450 7.450 7.450 100 -0.15(-1.97%)
Oct 18, 2013 7.600 7.600 7.600 0 +0.80(+11.76%)
Oct 16, 2013 6.800 6.800 6.800 0 +0.08(+1.19%)
Oct 14, 2013 6.720 6.720 6.720 0 +0.04(+0.60%)
Oct 11, 2013 6.680 6.680 6.680 6.680 200 +0.18(+2.77%)
Oct 10, 2013 6.480 6.500 6.480 6.500 6,800 +0.04(+0.62%)
Oct 03, 2013 6.460 6.460 6.460 0 +0.30(+4.87%)
Oct 01, 2013 6.160 6.160 6.160 0 -0.18(-2.84%)
Sep 27, 2013 6.220 6.340 6.220 6.340 4,141 +0.00(+0.00%)
Sep 26, 2013 6.200 6.350 6.200 6.340 4,988 +0.16(+2.59%)
Sep 25, 2013 6.180 6.180 6.180 6.180 3,000 +0.08(+1.31%)
Sep 23, 2013 6.100 6.100 6.100 0 +0.17(+2.87%)
Sep 09, 2013 5.930 5.930 5.930 0 -0.04(-0.67%)
Sep 05, 2013 5.970 5.970 5.970 0 -0.03(-0.50%)
Sep 04, 2013 6.000 6.000 6.000 6.000 500 +0.35(+6.19%)
Aug 29, 2013 5.650 5.650 5.650 0 +0.07(+1.25%)
Aug 20, 2013 5.580 5.580 5.580 0 -0.15(-2.62%)
Aug 19, 2013 5.730 5.730 5.730 5.730 334 +0.03(+0.53%)
Aug 14, 2013 5.700 5.700 5.700 0 +0.17(+3.07%)
Aug 06, 2013 5.530 5.530 5.530 0 +0.13(+2.41%)
Aug 02, 2013 5.400 5.400 5.400 0 +0.05(+0.93%)
Jul 25, 2013 5.350 5.350 5.350 0 -0.12(-2.19%)
Jul 23, 2013 5.470 5.470 5.470 5.470 0 +0.73(+15.40%)
Jul 09, 2013 4.740 4.740 4.740 4.740 0 -0.02(-0.42%)
Jul 05, 2013 4.760 4.760 4.760 4.760 0 +0.09(+1.93%)
Jul 01, 2013 4.670 4.670 4.670 2,100 -0.08(-1.68%)
Jun 28, 2013 4.750 4.750 4.750 4.750 1,000 -0.36(-7.05%)
Jun 14, 2013 5.110 5.110 5.110 5.110 0 +0.00(+0.00%)
Jun 07, 2013 5.110 5.110 5.110 5.110 0 -0.14(-2.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.