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

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
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 29, 2018 5.970 5.970 5.970 0 -0.18(-2.93%)
May 22, 2018 6.150 6.150 6.150 0 +0.16(+2.71%)
May 21, 2018 5.988 5.988 5.988 5.988 4,000 +0.01(+0.11%)
May 14, 2018 5.981 5.981 5.981 0 -0.02(-0.32%)
May 11, 2018 6.000 6.005 6.000 6.000 3,350 +0.09(+1.61%)
May 10, 2018 5.905 5.905 5.905 5.905 12,400 +0.11(+1.81%)
May 03, 2018 5.800 5.800 5.800 0 -0.25(-4.13%)
May 02, 2018 6.050 6.050 6.050 6.050 610 +0.17(+2.89%)
May 01, 2018 5.810 5.880 5.810 5.880 2,200 +0.06(+1.03%)
Apr 30, 2018 5.820 5.820 5.820 5.820 500 +0.29(+5.24%)
Apr 25, 2018 5.530 5.530 5.530 0 -0.08(-1.43%)
Apr 23, 2018 5.610 5.610 5.610 0 -0.18(-3.11%)
Apr 19, 2018 5.790 5.790 5.790 0 +0.11(+1.85%)
Apr 18, 2018 5.590 5.780 5.590 5.685 2,770 +0.20(+3.74%)
Apr 12, 2018 5.480 5.480 5.480 0 +0.29(+5.59%)
Apr 06, 2018 5.190 5.190 5.190 0 -0.13(-2.44%)
Apr 03, 2018 5.320 5.320 5.320 0 -0.10(-1.85%)
Apr 02, 2018 5.400 5.420 5.400 5.420 5,100 +0.18(+3.44%)
Mar 28, 2018 5.240 5.240 5.240 0 -0.29(-5.24%)
Mar 27, 2018 5.530 5.530 5.530 5.530 5,326 +0.10(+1.84%)
Mar 26, 2018 5.430 5.430 5.430 5.430 800 -0.20(-3.55%)
Mar 21, 2018 5.630 5.630 5.630 0 -0.07(-1.23%)
Mar 20, 2018 5.700 5.700 5.700 5.700 2,010 +0.01(+0.18%)
Mar 16, 2018 5.690 5.690 5.690 0 -0.10(-1.73%)
Mar 14, 2018 5.790 5.790 5.790 12,000 -0.06(-1.03%)
Mar 13, 2018 5.850 5.850 5.850 5.850 3,020 -0.10(-1.68%)
Mar 12, 2018 5.898 5.950 5.898 5.950 3,050 +0.15(+2.50%)
Mar 09, 2018 5.805 5.805 5.805 5.805 2,350 +0.06(+1.13%)
Mar 08, 2018 5.740 5.740 5.740 5.740 2,000 +0.29(+5.42%)
Mar 07, 2018 5.450 5.450 5.445 5.445 4,000 -0.08(-1.45%)
Mar 06, 2018 5.440 5.525 5.440 5.525 4,100 +0.13(+2.49%)
Mar 02, 2018 5.391 5.391 5.391 35 -0.23(-4.05%)
Mar 01, 2018 5.618 5.618 5.618 5.618 2,451 -0.11(-1.95%)
Feb 27, 2018 5.730 5.730 5.730 0 -0.12(-2.13%)
Feb 21, 2018 5.855 5.855 5.855 570 +0.13(+2.27%)
Feb 15, 2018 5.725 5.725 5.725 0 -0.08(-1.29%)
Feb 14, 2018 5.460 5.800 5.460 5.800 1,011 +0.42(+7.81%)
Feb 13, 2018 5.380 5.380 5.380 5.380 1,964 +0.09(+1.70%)
Feb 12, 2018 5.290 5.290 5.290 5.290 3,800 -0.01(-0.19%)
Feb 09, 2018 5.380 5.380 5.300 5.300 1,000 -0.27(-4.80%)
Feb 08, 2018 5.420 5.567 5.420 5.567 3,134 +0.19(+3.49%)
Feb 07, 2018 5.350 5.380 5.350 5.380 7,020 +0.09(+1.70%)
Feb 06, 2018 5.290 5.290 5.290 5.290 2,000 -0.31(-5.54%)
Feb 02, 2018 5.600 5.600 5.600 0 -0.60(-9.68%)
Jan 24, 2018 6.200 6.200 6.200 800 -0.06(-0.96%)
Jan 22, 2018 6.260 6.260 6.260 127,600 +0.32(+5.39%)
Jan 18, 2018 5.940 5.940 5.940 6,000 +0.14(+2.41%)
Jan 17, 2018 5.800 5.800 5.800 5.800 4,327 +0.50(+9.54%)
Jan 10, 2018 5.295 5.295 5.295 0 +0.01(+0.28%)
Jan 09, 2018 5.280 5.280 5.280 0 +0.25(+4.87%)
Jan 05, 2018 5.035 5.035 5.035 0 -0.01(-0.30%)
Dec 27, 2017 5.050 5.050 5.050 6,230 -0.14(-2.70%)
Dec 21, 2017 5.190 5.190 5.190 0 -0.07(-1.33%)
Dec 13, 2017 5.260 5.260 5.260 0 +0.37(+7.57%)
Dec 07, 2017 4.890 4.890 4.890 0 +0.16(+3.38%)
Dec 06, 2017 4.730 4.730 4.730 4.730 1,128 -0.17(-3.57%)
Dec 04, 2017 4.905 4.905 4.905 1,200 -0.14(-2.87%)
Dec 01, 2017 5.050 5.050 5.050 5.050 400 +0.28(+5.87%)
Nov 27, 2017 4.770 4.770 4.770 5,200 -0.06(-1.14%)
Nov 24, 2017 4.825 4.825 4.825 4.825 3,200 +0.09(+2.01%)
Nov 22, 2017 4.819 4.820 4.730 4.730 3,087 -0.15(-3.05%)
Nov 21, 2017 4.879 4.880 4.879 4.879 1,864 +0.24(+5.14%)
Nov 17, 2017 4.640 4.640 4.640 0 +0.03(+0.65%)
Nov 16, 2017 4.655 4.655 4.610 4.610 8,800 -0.25(-5.14%)
Nov 13, 2017 4.860 4.860 4.860 0 +0.02(+0.41%)
Nov 08, 2017 4.840 4.840 4.840 2,800 +0.11(+2.33%)
Nov 06, 2017 4.730 4.730 4.730 800 +0.01(+0.21%)
Oct 27, 2017 4.720 4.720 4.720 1,200 -0.01(-0.21%)
Oct 23, 2017 4.730 4.730 4.730 0 -0.04(-0.84%)
Oct 19, 2017 4.770 4.770 4.770 0 +0.00(+0.00%)
Oct 16, 2017 4.770 4.770 4.770 800 -0.06(-1.20%)
Oct 13, 2017 4.828 4.828 4.828 4.828 3,850 -0.21(-4.21%)
Oct 10, 2017 5.040 5.040 5.040 0 -0.12(-2.33%)
Oct 03, 2017 5.160 5.160 5.160 0 +0.10(+1.98%)
Sep 28, 2017 5.060 5.060 5.060 0 +0.00(+0.10%)
Sep 22, 2017 5.055 5.055 5.055 0 +0.04(+0.90%)
Sep 21, 2017 5.010 5.010 5.010 5.010 3,200 +0.05(+1.01%)
Sep 20, 2017 4.960 4.960 4.960 4.960 2,400 +0.03(+0.61%)
Sep 14, 2017 4.930 4.930 4.930 0 +0.03(+0.61%)
Sep 13, 2017 4.900 4.900 4.900 4.900 2,000 +0.10(+1.98%)
Sep 08, 2017 4.805 4.805 4.805 0 +0.21(+4.46%)
Sep 01, 2017 4.600 4.600 4.600 0 +0.14(+3.14%)
Aug 23, 2017 4.460 4.460 4.460 0 -0.08(-1.76%)
Aug 09, 2017 4.540 4.540 4.540 1,600 -0.11(-2.37%)
Jul 27, 2017 4.650 4.650 4.650 0 -0.01(-0.21%)
Jul 26, 2017 4.660 4.660 4.660 4.660 400 +0.15(+3.33%)
Jul 14, 2017 4.510 4.510 4.510 4 +0.11(+2.50%)
Jul 12, 2017 4.400 4.400 4.400 0 -0.10(-2.22%)
Jul 05, 2017 4.500 4.500 4.500 0 -0.02(-0.44%)
Jul 03, 2017 4.520 4.520 4.520 4.520 0 +0.00(+0.00%)
Jun 30, 2017 4.520 4.520 4.520 0 -0.04(-0.88%)
Jun 26, 2017 4.560 4.560 4.560 0 -0.09(-1.94%)
Jun 22, 2017 4.650 4.650 4.650 0 -0.10(-2.11%)
Jun 21, 2017 4.750 4.750 4.750 4.750 900 +0.02(+0.42%)
Jun 19, 2017 4.730 4.730 4.730 0 +0.01(+0.21%)
Jun 14, 2017 4.720 4.720 4.720 65,200 -0.08(-1.67%)
Jun 13, 2017 4.800 4.800 4.800 4.800 6,905 +0.23(+5.03%)
Jun 08, 2017 4.570 4.570 4.570 0 +0.03(+0.66%)
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.