Skip to main content

Sands China (OP: SCHYF )

2.210 -0.130 (-5.56%)
Streaming Delayed Price Updated: 1:45 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2017 4.440 4.440 4.440 0 -0.32(-6.72%)
Apr 26, 2017 4.760 4.760 4.760 4,800 +0.25(+5.54%)
Apr 19, 2017 4.510 4.510 4.510 0 -0.28(-5.85%)
Apr 17, 2017 4.790 4.790 4.790 0 +0.06(+1.23%)
Apr 13, 2017 4.732 4.732 4.732 4.732 1,200 -0.03(-0.59%)
Apr 12, 2017 4.760 4.760 4.760 4.760 4,296 +0.05(+1.06%)
Apr 05, 2017 4.710 4.710 4.710 0 +0.03(+0.64%)
Apr 03, 2017 4.680 4.680 4.680 0 +0.05(+1.08%)
Mar 28, 2017 4.630 4.630 4.630 5 +0.05(+1.09%)
Mar 23, 2017 4.580 4.580 4.580 0 +0.07(+1.44%)
Mar 17, 2017 4.515 4.515 4.515 0 +0.07(+1.69%)
Mar 16, 2017 4.446 4.446 4.440 4.440 3,800 +0.04(+0.91%)
Mar 15, 2017 4.350 4.400 4.350 4.400 27,700 +0.02(+0.46%)
Mar 14, 2017 4.380 4.380 4.380 4.380 39,690 +0.07(+1.62%)
Mar 09, 2017 4.310 4.310 4.310 0 +0.05(+1.17%)
Mar 02, 2017 4.260 4.260 4.260 0 -0.13(-2.96%)
Mar 01, 2017 4.290 4.390 4.290 4.390 5,521 +0.23(+5.53%)
Feb 27, 2017 4.160 4.160 4.160 0 +0.00(+0.00%)
Feb 23, 2017 4.160 4.160 4.160 0 +0.06(+1.46%)
Feb 13, 2017 4.100 4.100 4.100 0 +0.07(+1.74%)
Feb 08, 2017 4.030 4.030 4.030 0 -0.15(-3.59%)
Feb 06, 2017 4.180 4.180 4.180 1,664 -0.21(-4.78%)
Feb 02, 2017 4.390 4.390 4.390 0 +0.00(+0.00%)
Feb 01, 2017 4.390 4.390 4.390 4.390 17,945 -0.08(-1.79%)
Jan 26, 2017 4.470 4.470 4.470 0 +0.06(+1.36%)
Jan 24, 2017 4.410 4.410 4.410 0 +0.05(+1.15%)
Jan 19, 2017 4.360 4.360 4.360 0 -0.13(-2.90%)
Jan 13, 2017 4.490 4.490 4.490 710 -0.02(-0.44%)
Jan 10, 2017 4.510 4.510 4.510 0 +0.13(+2.97%)
Jan 09, 2017 4.380 4.380 4.380 4.380 3,730 +0.21(+5.04%)
Dec 28, 2016 4.170 4.170 4.170 0 -0.09(-2.11%)
Dec 27, 2016 4.330 4.330 4.260 4.260 4,150 +0.07(+1.67%)
Dec 22, 2016 4.190 4.190 4.190 0 +0.06(+1.45%)
Dec 20, 2016 4.130 4.130 4.130 0 -0.12(-2.71%)
Dec 19, 2016 4.250 4.250 4.245 4.245 7,290 -0.00(-0.12%)
Dec 16, 2016 4.250 4.250 4.250 4.250 15,500 -0.09(-2.07%)
Dec 15, 2016 4.340 4.340 4.340 4.340 1,546 +0.00(+0.00%)
Dec 13, 2016 4.340 4.340 4.340 0 -0.02(-0.46%)
Dec 09, 2016 4.360 4.360 4.360 0 -0.13(-2.90%)
Dec 08, 2016 4.810 4.810 4.490 4.490 3,200 -0.36(-7.42%)
Dec 06, 2016 4.850 4.850 4.850 0 +0.04(+0.83%)
Dec 01, 2016 4.810 4.810 4.810 0 -0.23(-4.56%)
Nov 28, 2016 5.040 5.040 5.040 0 +0.17(+3.41%)
Nov 25, 2016 4.874 4.874 4.874 4.874 5,800 +0.05(+1.12%)
Nov 18, 2016 4.820 4.820 4.820 0 +0.04(+0.84%)
Nov 17, 2016 4.780 4.780 4.780 4.780 251 +0.34(+7.71%)
Nov 11, 2016 4.438 4.438 4.438 0 -0.11(-2.46%)
Nov 08, 2016 4.550 4.550 4.550 27,230 -0.03(-0.66%)
Nov 07, 2016 4.450 4.580 4.450 4.580 2,400 +0.27(+6.26%)
Nov 04, 2016 4.301 4.310 4.301 4.310 2,000 -0.04(-0.92%)
Nov 02, 2016 4.350 4.350 4.350 10,180 -0.03(-0.68%)
Oct 21, 2016 4.380 4.380 4.380 0 -0.11(-2.45%)
Oct 14, 2016 4.490 4.490 4.490 0 +0.06(+1.35%)
Oct 12, 2016 4.430 4.430 4.430 0 -0.01(-0.18%)
Oct 11, 2016 4.438 4.438 4.438 4.438 500 -0.00(-0.05%)
Oct 10, 2016 4.440 4.440 4.440 4.440 1,460 -0.09(-2.03%)
Oct 07, 2016 4.570 4.570 4.532 4.532 5,400 -0.04(-0.94%)
Oct 06, 2016 4.575 4.575 4.575 4.575 2,940 +0.28(+6.54%)
Oct 03, 2016 4.294 4.294 4.294 4.294 19,395 +0.00(+0.00%)
Sep 30, 2016 4.294 4.294 4.294 0 +0.12(+2.97%)
Sep 29, 2016 4.170 4.170 4.170 4.170 0 +0.00(+0.00%)
Sep 28, 2016 4.170 4.170 4.170 4.170 0 +0.00(+0.00%)
Sep 27, 2016 4.170 4.170 4.170 4.170 1,800 -0.35(-7.74%)
Sep 21, 2016 4.520 4.520 4.520 0 +0.05(+1.12%)
Sep 20, 2016 4.470 4.470 4.470 4.470 250 -0.20(-4.28%)
Sep 16, 2016 4.670 4.670 4.670 0 -0.05(-1.06%)
Sep 15, 2016 4.530 4.720 4.530 4.720 732 +0.40(+9.26%)
Sep 14, 2016 4.320 4.320 4.320 4.320 400 -0.21(-4.64%)
Sep 12, 2016 4.530 4.530 4.530 0 -0.02(-0.44%)
Sep 08, 2016 4.550 4.550 4.550 0 +0.29(+6.86%)
Sep 02, 2016 4.258 4.258 4.258 0 +0.06(+1.48%)
Sep 01, 2016 4.250 4.250 4.196 4.196 5,850 +0.38(+9.84%)
Aug 31, 2016 3.820 3.820 3.820 3.820 5,901 -0.02(-0.52%)
Aug 26, 2016 3.840 3.840 3.840 0 +0.04(+1.05%)
Aug 25, 2016 3.800 3.800 3.800 3.800 7,710 -0.05(-1.30%)
Aug 24, 2016 3.850 3.850 3.850 3.850 8,690 -0.07(-1.91%)
Aug 19, 2016 3.925 3.925 3.925 0 -0.17(-4.15%)
Aug 17, 2016 4.095 4.095 4.095 3,180 -0.08(-1.80%)
Aug 16, 2016 4.170 4.170 4.170 4.170 200 -0.02(-0.48%)
Aug 15, 2016 4.020 4.190 4.020 4.190 1,733 +0.43(+11.44%)
Aug 05, 2016 3.760 3.760 3.760 0 +0.06(+1.62%)
Aug 03, 2016 3.700 3.700 3.700 4,000 -0.06(-1.60%)
Aug 02, 2016 3.760 3.760 3.760 3.760 400 -0.14(-3.59%)
Aug 01, 2016 3.900 3.900 3.900 3.900 1,700 +0.30(+8.33%)
Jul 25, 2016 3.600 3.600 3.600 0 +0.05(+1.41%)
Jul 22, 2016 3.550 3.550 3.550 3.550 64,000 -0.11(-3.01%)
Jul 21, 2016 3.660 3.660 3.660 3.660 5,400 +0.17(+4.87%)
Jul 20, 2016 3.490 3.490 3.490 3.490 3,200 -0.16(-4.38%)
Jul 19, 2016 3.450 3.650 3.450 3.650 4,000 +0.18(+5.19%)
Jul 18, 2016 3.470 3.470 3.470 3.470 250 +0.08(+2.36%)
Jul 14, 2016 3.390 3.390 3.390 0 +0.06(+1.80%)
Jul 13, 2016 3.330 3.330 3.330 3.330 1,050 +0.08(+2.30%)
Jul 08, 2016 3.255 3.255 3.255 0 -0.12(-3.70%)
Jul 05, 2016 3.380 3.380 3.380 3.380 6,800 +0.00(+0.00%)
Jul 01, 2016 3.380 3.380 3.380 0 +0.10(+3.05%)
Jun 30, 2016 3.350 3.350 3.280 3.280 4,801 +0.11(+3.47%)
Jun 28, 2016 3.170 3.170 3.170 0 -0.11(-3.47%)
Jun 27, 2016 3.284 3.284 3.284 3.284 2,579 -0.17(-4.81%)
Jun 17, 2016 3.450 3.450 3.450 0 +0.17(+5.18%)
Jun 16, 2016 3.280 3.280 3.280 3.280 7,290 -0.12(-3.53%)
Jun 14, 2016 3.400 3.400 3.400 0 -0.02(-0.58%)
Jun 10, 2016 3.420 3.420 3.420 0 -0.18(-5.00%)
Jun 09, 2016 3.400 3.600 3.400 3.600 2,480 -0.02(-0.55%)
Jun 08, 2016 3.602 3.620 3.530 3.620 6,385 -0.01(-0.28%)
Jun 07, 2016 3.630 3.630 3.630 3.630 490 +0.13(+3.71%)
Jun 03, 2016 3.500 3.500 3.500 0 -0.01(-0.28%)
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.