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 31, 2016 3.760 3.760 3.760 0 +0.10(+2.73%)
May 27, 2016 3.660 3.660 3.660 0 +0.02(+0.55%)
May 26, 2016 3.640 3.640 3.640 3.640 255,710 +0.05(+1.40%)
May 25, 2016 3.590 3.590 3.590 3.590 8,120 -0.03(-0.83%)
May 24, 2016 3.590 3.620 3.590 3.620 5,967 +0.04(+1.12%)
May 20, 2016 3.580 3.580 3.580 0 +0.16(+4.68%)
May 19, 2016 3.580 3.580 3.420 3.420 3,270 +0.04(+1.18%)
May 18, 2016 3.380 3.380 3.380 3.380 800 -0.18(-5.06%)
May 13, 2016 3.560 3.560 3.560 0 +0.03(+0.85%)
May 06, 2016 3.530 3.530 3.530 0 -0.10(-2.75%)
May 03, 2016 3.630 3.630 3.630 0 -0.04(-1.09%)
May 02, 2016 3.510 3.670 3.510 3.670 5,561 +0.07(+1.94%)
Apr 29, 2016 3.572 3.600 3.535 3.600 7,600 +0.00(+0.00%)
Apr 26, 2016 3.600 3.600 3.600 0 -0.20(-5.26%)
Apr 21, 2016 3.800 3.800 3.800 0 -0.15(-3.89%)
Apr 15, 2016 3.954 3.954 3.954 4,580 +0.06(+1.65%)
Apr 13, 2016 3.890 3.890 3.890 0 +0.09(+2.37%)
Apr 07, 2016 3.800 3.800 3.800 0 +0.03(+0.80%)
Apr 06, 2016 3.770 3.770 3.770 3.770 2,080 +0.02(+0.40%)
Apr 05, 2016 3.765 3.810 3.755 3.755 3,148 -0.23(-5.65%)
Apr 04, 2016 3.980 3.980 3.980 3.980 1,200 +0.06(+1.53%)
Apr 01, 2016 3.920 3.920 3.920 3.920 15,977 -0.05(-1.26%)
Mar 31, 2016 4.065 4.065 3.970 3.970 2,014 +0.11(+2.85%)
Mar 28, 2016 3.860 3.860 3.860 0 +0.05(+1.31%)
Mar 24, 2016 3.810 3.810 3.810 0 -0.09(-2.31%)
Mar 23, 2016 3.900 3.900 3.900 3.900 1,159 +0.00(+0.00%)
Mar 22, 2016 3.900 3.900 3.900 3.900 12,725 +0.00(+0.00%)
Mar 21, 2016 3.900 3.900 3.900 3.900 25,170 -0.19(-4.65%)
Mar 18, 2016 4.010 4.090 4.010 4.090 10,360 +0.29(+7.63%)
Mar 17, 2016 3.840 3.840 3.800 3.800 20,699 -0.04(-1.04%)
Mar 16, 2016 3.640 3.840 3.640 3.840 17,230 +0.17(+4.63%)
Mar 15, 2016 3.670 3.670 3.670 3.670 3,613 -0.01(-0.27%)
Mar 14, 2016 3.670 3.680 3.670 3.680 4,844 +0.14(+3.95%)
Mar 10, 2016 3.540 3.540 3.540 0 +0.00(+0.00%)
Mar 09, 2016 3.520 3.610 3.520 3.540 16,741 +0.00(+0.00%)
Mar 08, 2016 3.540 3.540 3.540 3.540 4,139 -0.04(-1.12%)
Mar 07, 2016 3.700 3.700 3.570 3.580 9,570 -0.25(-6.53%)
Mar 02, 2016 3.830 3.830 3.830 0 +0.30(+8.50%)
Mar 01, 2016 3.530 3.530 3.530 3.530 2,329 +0.04(+1.15%)
Feb 29, 2016 3.450 3.490 3.450 3.490 1,098 +0.06(+1.75%)
Feb 26, 2016 3.400 3.430 3.400 3.430 6,430 +0.02(+0.44%)
Feb 25, 2016 3.430 3.430 3.415 3.415 2,800 -0.04(-1.30%)
Feb 24, 2016 3.460 3.460 3.460 3.460 2,955 -0.03(-0.86%)
Feb 22, 2016 3.490 3.490 3.490 1,690 +0.10(+3.07%)
Feb 19, 2016 3.386 3.386 3.386 3.386 3,536 -0.05(-1.57%)
Feb 18, 2016 3.500 3.500 3.440 3.440 8,276 +0.12(+3.61%)
Feb 17, 2016 3.320 3.320 3.320 3.320 1,205 -0.07(-2.06%)
Feb 16, 2016 3.390 3.390 3.390 3.390 10,120 +0.14(+4.31%)
Feb 12, 2016 3.250 3.250 3.250 0 +0.17(+5.52%)
Feb 11, 2016 3.114 3.114 3.080 3.080 10,471 +0.02(+0.49%)
Feb 10, 2016 3.040 3.065 3.040 3.065 6,054 +0.06(+2.17%)
Feb 09, 2016 3.040 3.040 3.000 3.000 40,200 -0.05(-1.64%)
Feb 08, 2016 3.050 3.050 3.050 3.050 3,510 -0.07(-2.24%)
Feb 05, 2016 3.140 3.140 3.120 3.120 8,073 -0.07(-2.19%)
Feb 04, 2016 3.190 3.190 3.190 3.190 4,255 -0.06(-1.85%)
Feb 03, 2016 3.250 3.250 3.250 3.250 27,080 -0.19(-5.52%)
Feb 02, 2016 3.450 3.450 3.440 3.440 29,928 +0.01(+0.29%)
Jan 29, 2016 3.430 3.430 3.430 0 +0.24(+7.52%)
Jan 27, 2016 3.190 3.190 3.190 30 +0.24(+8.14%)
Jan 26, 2016 3.030 3.030 2.950 2.950 33,257 -0.01(-0.34%)
Jan 25, 2016 3.050 3.050 2.950 2.960 14,274 -0.01(-0.34%)
Jan 22, 2016 2.960 2.970 2.960 2.970 5,086 +0.30(+11.24%)
Jan 21, 2016 2.780 2.780 2.670 2.670 7,170 -0.01(-0.37%)
Jan 20, 2016 2.820 2.820 2.680 2.680 21,711 -0.21(-7.27%)
Jan 19, 2016 3.050 3.050 2.890 2.890 24,869 +0.10(+3.58%)
Jan 15, 2016 2.790 2.790 2.790 0 -0.14(-4.78%)
Jan 14, 2016 2.800 2.930 2.800 2.930 6,120 +0.08(+2.81%)
Jan 13, 2016 2.970 2.970 2.850 2.850 3,010 -0.03(-1.04%)
Jan 12, 2016 2.850 2.970 2.850 2.880 16,302 +0.02(+0.70%)
Jan 11, 2016 2.860 2.860 2.860 2.860 3,702 -0.11(-3.70%)
Jan 08, 2016 2.870 2.970 2.870 2.970 338,622 -0.33(-10.00%)
Jan 05, 2016 3.300 3.300 3.300 0 +0.11(+3.45%)
Jan 04, 2016 3.190 3.190 3.190 3.190 3,508 -0.16(-4.78%)
Dec 31, 2015 3.350 3.350 3.350 0 +0.01(+0.30%)
Dec 30, 2015 3.340 3.340 3.340 3.340 27,167 -0.08(-2.34%)
Dec 29, 2015 3.370 3.420 3.370 3.420 39,055 +0.02(+0.59%)
Dec 24, 2015 3.400 3.400 3.400 0 +0.12(+3.72%)
Dec 22, 2015 3.278 3.278 3.278 0 -0.09(-2.73%)
Dec 21, 2015 3.330 3.400 3.330 3.370 211,669 -0.01(-0.30%)
Dec 18, 2015 3.340 3.440 3.330 3.380 89,949 +0.08(+2.42%)
Dec 17, 2015 3.320 3.330 3.300 3.300 11,673 +0.12(+3.77%)
Dec 15, 2015 3.180 3.180 3.180 96 -0.17(-5.07%)
Dec 10, 2015 3.350 3.350 3.350 0 -0.09(-2.62%)
Dec 09, 2015 3.450 3.450 3.400 3.440 4,872 -0.12(-3.37%)
Dec 03, 2015 3.560 3.560 3.560 0 +0.23(+6.91%)
Nov 27, 2015 3.330 3.330 3.330 0 -0.01(-0.30%)
Nov 23, 2015 3.340 3.340 3.340 0 -0.14(-4.02%)
Nov 16, 2015 3.480 3.480 3.480 0 -0.06(-1.69%)
Nov 13, 2015 3.540 3.540 3.540 3.540 2,105 -0.24(-6.35%)
Nov 12, 2015 3.650 3.780 3.650 3.780 2,242 +0.29(+8.31%)
Nov 10, 2015 3.490 3.490 3.490 0 -0.16(-4.36%)
Nov 09, 2015 3.600 3.649 3.590 3.649 10,433 -0.24(-6.19%)
Nov 04, 2015 3.890 3.890 3.890 0 +0.22(+6.05%)
Oct 29, 2015 3.668 3.668 3.668 0 -0.00(-0.05%)
Oct 27, 2015 3.670 3.670 3.670 0 +0.06(+1.66%)
Oct 23, 2015 3.610 3.610 3.610 0 +0.01(+0.28%)
Oct 22, 2015 3.590 3.600 3.590 3.600 2,270 +0.10(+2.86%)
Oct 21, 2015 3.620 3.620 3.500 3.500 2,792 -0.08(-2.23%)
Oct 20, 2015 3.610 3.610 3.570 3.580 37,400 -0.35(-8.91%)
Oct 16, 2015 3.930 3.930 3.930 0 +0.42(+11.97%)
Oct 14, 2015 3.510 3.510 3.510 73 -0.08(-2.23%)
Oct 13, 2015 3.590 3.590 3.590 3.590 1,150 +0.04(+1.13%)
Oct 12, 2015 3.590 3.590 3.550 3.550 3,074 -0.06(-1.66%)
Oct 07, 2015 3.610 3.610 3.610 0 +0.21(+6.18%)
Oct 05, 2015 3.400 3.400 3.400 0 +0.45(+15.25%)
Oct 01, 2015 2.950 2.950 2.950 0 -0.16(-5.14%)
Sep 29, 2015 3.110 3.110 3.110 2 -0.23(-6.89%)
Sep 28, 2015 3.340 3.340 3.340 3.340 2,260 -0.05(-1.47%)
Sep 25, 2015 3.390 3.390 3.390 3.390 3,040 +0.04(+1.19%)
Sep 22, 2015 3.350 3.350 3.350 0 -0.15(-4.29%)
Sep 16, 2015 3.500 3.500 3.500 0 +0.24(+7.36%)
Sep 14, 2015 3.260 3.260 3.260 0 -0.01(-0.31%)
Sep 02, 2015 3.270 3.270 3.270 0 -0.13(-3.82%)
Sep 01, 2015 3.400 3.400 3.400 3.400 500 -0.16(-4.49%)
Aug 27, 2015 3.560 3.560 3.560 0 +0.06(+1.71%)
Aug 25, 2015 3.500 3.500 3.500 3,200 +0.08(+2.34%)
Aug 24, 2015 3.730 3.730 3.420 3.420 601 -0.32(-8.56%)
Aug 21, 2015 3.740 3.740 3.740 3.740 511 -0.36(-8.78%)
Aug 19, 2015 4.100 4.100 4.100 0 -0.07(-1.68%)
Aug 18, 2015 4.170 4.170 4.170 4.170 2,984 -0.58(-12.21%)
Aug 10, 2015 4.750 4.750 4.750 0 +0.44(+10.21%)
Aug 04, 2015 4.310 4.310 4.310 0 +0.01(+0.23%)
Aug 03, 2015 4.300 4.300 4.300 4.300 1,712 -0.05(-1.05%)
Jul 31, 2015 4.346 4.346 4.346 4.346 899 +0.04(+0.82%)
Jul 30, 2015 4.290 4.310 4.290 4.310 300 +0.18(+4.48%)
Jul 28, 2015 4.125 4.125 4.125 0 +0.19(+4.70%)
Jul 22, 2015 3.940 3.940 3.940 0 -0.26(-6.19%)
Jul 17, 2015 4.200 4.200 4.200 0 +0.10(+2.44%)
Jul 16, 2015 4.100 4.100 4.100 4.100 224 +0.06(+1.49%)
Jul 15, 2015 4.020 4.040 4.020 4.040 1,243 +0.00(+0.00%)
Jul 13, 2015 4.040 4.040 4.040 0 +0.48(+13.36%)
Jul 08, 2015 3.564 3.564 3.564 0 -0.27(-6.95%)
Jul 07, 2015 3.770 3.830 3.770 3.830 1,965 +0.20(+5.51%)
Jul 01, 2015 3.630 3.630 3.630 0 +0.18(+5.22%)
Jun 30, 2015 3.300 3.450 3.300 3.450 4,170 +0.03(+0.88%)
Jun 29, 2015 3.450 3.450 3.420 3.420 23,136 -0.32(-8.56%)
Jun 25, 2015 3.740 3.740 3.740 0 +0.00(+0.00%)
Jun 24, 2015 3.740 3.740 3.740 3.740 431 -0.04(-1.06%)
Jun 23, 2015 3.760 3.780 3.760 3.780 1,261 +0.01(+0.29%)
Jun 22, 2015 3.769 3.769 3.769 3.769 700 -0.06(-1.45%)
Jun 19, 2015 3.825 3.825 3.825 3.825 1,927 +0.00(+0.12%)
Jun 18, 2015 3.810 3.820 3.810 3.820 430 +0.02(+0.66%)
Jun 17, 2015 3.770 3.795 3.770 3.795 5,925 +0.08(+2.29%)
Jun 12, 2015 3.710 3.710 3.710 0 -0.05(-1.33%)
Jun 09, 2015 3.760 3.760 3.760 0 -0.05(-1.31%)
Jun 08, 2015 3.810 3.810 3.810 3.810 222 +0.11(+2.97%)
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.