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, 2019 4.380 4.380 4.380 0 -0.28(-6.07%)
May 28, 2019 4.663 4.663 4.663 0 -0.21(-4.25%)
May 24, 2019 4.870 4.870 4.870 0 +0.00(+0.00%)
May 22, 2019 4.870 4.870 4.870 0 -0.03(-0.61%)
May 17, 2019 4.900 4.900 4.900 0 -0.15(-2.97%)
May 16, 2019 5.050 5.050 5.050 5.050 406 +0.04(+0.77%)
May 15, 2019 5.012 5.012 5.012 0 -0.02(-0.37%)
May 13, 2019 5.030 5.030 5.030 0 -0.22(-4.19%)
May 09, 2019 5.250 5.250 5.250 0 +0.00(+0.00%)
May 07, 2019 5.250 5.250 5.250 0 +0.04(+0.77%)
May 06, 2019 5.190 5.220 5.190 5.210 16,367 -0.30(-5.44%)
May 02, 2019 5.510 5.510 5.510 0 +0.00(+0.00%)
Apr 26, 2019 5.510 5.510 5.510 0 +0.13(+2.42%)
Apr 24, 2019 5.380 5.380 5.380 0 -0.12(-2.18%)
Apr 23, 2019 5.490 5.535 5.470 5.500 12,700 +0.01(+0.18%)
Apr 18, 2019 5.440 5.540 5.440 5.490 3,300 +0.04(+0.73%)
Apr 17, 2019 5.450 5.560 5.450 5.450 2,530 -0.18(-3.20%)
Apr 15, 2019 5.630 5.630 5.630 0 +0.32(+6.03%)
Apr 12, 2019 5.310 5.310 5.310 0 +0.00(+0.00%)
Apr 11, 2019 5.310 5.310 5.310 5.310 900 -0.12(-2.12%)
Apr 10, 2019 5.425 5.425 5.425 0 +0.00(+0.00%)
Apr 05, 2019 5.425 5.425 5.425 0 +0.06(+1.10%)
Apr 04, 2019 5.366 5.366 5.366 0 -0.10(-1.81%)
Apr 03, 2019 5.465 5.465 5.465 5.465 7,040 +0.05(+1.01%)
Apr 02, 2019 5.320 5.440 5.320 5.410 6,010 +0.13(+2.56%)
Apr 01, 2019 5.275 5.275 5.275 5.275 800 +0.25(+4.87%)
Mar 29, 2019 5.030 5.030 5.030 5.030 1,600 -0.01(-0.20%)
Mar 28, 2019 4.980 5.040 4.980 5.040 1,400 +0.24(+5.00%)
Mar 27, 2019 4.800 4.800 4.800 4.800 25,805 +0.08(+1.69%)
Mar 26, 2019 4.720 4.720 4.720 0 +0.00(+0.00%)
Mar 25, 2019 4.720 4.720 4.720 4.720 935 -0.17(-3.49%)
Mar 22, 2019 4.891 4.891 4.891 0 +0.00(+0.00%)
Mar 20, 2019 4.891 4.891 4.891 0 +0.09(+1.89%)
Mar 18, 2019 4.800 4.800 4.800 0 +0.00(+0.00%)
Mar 15, 2019 4.800 4.800 4.800 0 +0.00(+0.00%)
Mar 14, 2019 4.800 4.800 4.800 4.800 100 -0.01(-0.16%)
Mar 11, 2019 4.808 4.808 4.808 0 -0.11(-2.28%)
Mar 08, 2019 4.920 4.920 4.920 0 +0.00(+0.00%)
Mar 07, 2019 4.920 4.920 4.920 4.920 21,810 -0.05(-1.01%)
Mar 06, 2019 4.970 4.970 4.900 4.970 3,230 +0.10(+2.05%)
Mar 05, 2019 4.910 4.910 4.870 4.870 14,675 -0.02(-0.41%)
Mar 01, 2019 4.890 4.890 4.890 0 -0.14(-2.78%)
Feb 28, 2019 5.030 5.030 5.030 5.030 2,901 +0.07(+1.41%)
Feb 26, 2019 4.960 4.960 4.960 0 +0.00(+0.00%)
Feb 25, 2019 4.960 4.960 4.960 4.960 3,170 +0.06(+1.22%)
Feb 22, 2019 4.940 4.940 4.900 4.900 400 -0.07(-1.37%)
Feb 21, 2019 4.968 4.968 4.968 4.968 1,820 +0.24(+5.03%)
Feb 20, 2019 4.730 4.730 4.730 4.730 15,844 -0.18(-3.65%)
Feb 19, 2019 4.909 4.909 4.909 0 +0.00(+0.00%)
Feb 14, 2019 4.909 4.909 4.909 0 +0.00(+0.00%)
Feb 12, 2019 4.909 4.909 4.909 0 -0.02(-0.44%)
Feb 11, 2019 4.790 4.790 4.931 5,970 +0.14(+2.94%)
Feb 08, 2019 4.790 4.790 4.790 4.790 6,700 -0.01(-0.21%)
Feb 07, 2019 4.674 4.800 4.674 4.800 1,700 -0.09(-1.84%)
Feb 05, 2019 4.890 4.890 4.890 0 +0.07(+1.45%)
Feb 04, 2019 4.820 4.820 4.820 0 +0.00(+0.00%)
Feb 01, 2019 4.820 4.820 4.820 4.820 8,400 +0.16(+3.43%)
Jan 31, 2019 4.660 4.660 4.660 4.660 202 -0.05(-0.99%)
Jan 30, 2019 4.740 4.740 4.707 1,200 -0.03(-0.71%)
Jan 29, 2019 4.740 4.740 4.740 0 +0.00(+0.00%)
Jan 28, 2019 4.740 4.740 4.740 4.740 200 +0.00(+0.00%)
Jan 25, 2019 4.740 4.740 4.740 4.740 1,700 +0.20(+4.29%)
Jan 24, 2019 4.545 4.545 4.545 4.545 3,350 +0.01(+0.19%)
Jan 23, 2019 4.543 4.543 4.537 14,000 -0.09(-2.02%)
Jan 17, 2019 4.630 4.630 4.630 0 +0.03(+0.67%)
Jan 16, 2019 4.599 4.599 4.599 0 +0.05(+1.02%)
Jan 15, 2019 4.450 4.450 4.553 1,600 +0.10(+2.31%)
Jan 11, 2019 4.450 4.450 4.450 0 +0.00(+0.00%)
Jan 10, 2019 4.450 4.450 4.450 4.450 290 -0.06(-1.43%)
Jan 09, 2019 4.515 4.515 4.515 4.515 57,770 +0.19(+4.36%)
Jan 08, 2019 4.326 4.326 4.326 0 -0.02(-0.38%)
Jan 07, 2019 4.343 4.343 4.343 0 +0.11(+2.55%)
Jan 03, 2019 4.235 4.235 4.235 0 -0.05(-1.28%)
Jan 02, 2019 4.270 4.290 4.270 4.290 200 -0.08(-1.94%)
Dec 31, 2018 4.290 4.375 4.290 4.375 5,100 +0.18(+4.42%)
Dec 28, 2018 4.190 4.190 4.190 4.190 100 -0.14(-3.32%)
Dec 27, 2018 4.284 4.284 4.334 14,200 +0.05(+1.18%)
Dec 24, 2018 4.284 4.284 4.284 0 +0.00(+0.00%)
Dec 21, 2018 4.284 4.284 4.284 0 -0.10(-2.19%)
Dec 20, 2018 4.379 4.379 4.379 0 -0.05(-1.03%)
Dec 19, 2018 4.420 4.420 4.425 17,360 +0.01(+0.12%)
Dec 18, 2018 4.330 4.420 4.330 4.420 21,762 -0.06(-1.40%)
Dec 17, 2018 4.483 4.483 4.483 0 -0.01(-0.16%)
Dec 14, 2018 4.490 4.490 4.490 0 +0.00(+0.00%)
Dec 13, 2018 4.565 4.565 4.490 4.490 7,560 -0.06(-1.28%)
Dec 12, 2018 4.548 4.548 4.548 0 +0.00(+0.00%)
Dec 11, 2018 4.378 4.378 4.548 35,000 +0.17(+3.88%)
Dec 07, 2018 4.378 4.378 4.378 4.378 2,000 -0.18(-3.99%)
Dec 06, 2018 4.574 4.574 4.430 4.560 11,750 -0.09(-1.94%)
Dec 04, 2018 4.650 4.650 4.650 4.650 5,800 +0.24(+5.33%)
Nov 29, 2018 4.415 4.415 4.415 0 +0.11(+2.67%)
Nov 28, 2018 4.330 4.330 4.300 4.300 2,829 +0.12(+2.94%)
Nov 27, 2018 4.177 4.177 4.177 4.177 8,830 +0.26(+6.56%)
Nov 21, 2018 3.920 3.920 3.920 0 +0.00(+0.00%)
Nov 20, 2018 3.920 3.920 3.920 3.920 14,130 -0.24(-5.77%)
Nov 19, 2018 4.260 4.260 4.160 4.160 2,949 -0.01(-0.35%)
Nov 15, 2018 4.175 4.175 4.175 0 +0.08(+2.07%)
Nov 14, 2018 4.110 4.110 4.090 4.090 3,990 +0.08(+1.93%)
Nov 13, 2018 4.013 4.013 4.013 0 -0.08(-1.89%)
Nov 08, 2018 4.090 4.090 4.090 0 -0.24(-5.54%)
Nov 07, 2018 4.330 4.330 4.330 4.330 4,840 +0.19(+4.59%)
Nov 02, 2018 4.140 4.140 4.140 0 +0.00(+0.00%)
Nov 01, 2018 4.140 4.140 4.140 4.140 1,960 +0.24(+6.15%)
Oct 31, 2018 3.900 3.900 3.900 3.900 8,270 -0.02(-0.51%)
Oct 30, 2018 3.920 3.920 3.920 3.920 12,080 +0.04(+1.03%)
Oct 29, 2018 3.860 3.880 3.860 3.880 10,710 -0.12(-3.00%)
Oct 25, 2018 4.000 4.000 4.000 0 -0.21(-4.99%)
Oct 23, 2018 4.210 4.210 4.210 0 -0.28(-6.13%)
Oct 22, 2018 4.485 4.485 4.485 4.485 950 +0.23(+5.50%)
Oct 19, 2018 4.251 4.251 4.251 0 -0.02(-0.56%)
Oct 18, 2018 4.275 4.275 4.275 0 +0.00(+0.00%)
Oct 17, 2018 4.320 4.330 4.275 4.275 3,000 +0.04(+1.06%)
Oct 16, 2018 4.230 4.230 4.230 4.230 8,200 -0.04(-0.94%)
Oct 15, 2018 4.250 4.270 4.250 4.270 650 -0.09(-1.95%)
Oct 12, 2018 4.450 4.450 4.355 4.355 4,000 +0.06(+1.28%)
Oct 11, 2018 4.350 4.350 4.300 4.300 3,905 -0.10(-2.27%)
Oct 10, 2018 4.420 4.420 4.400 4.400 3,350 -0.02(-0.45%)
Oct 09, 2018 4.420 4.420 4.420 0 +0.00(+0.00%)
Oct 08, 2018 4.420 4.420 4.420 4.420 10,500 -0.11(-2.32%)
Oct 05, 2018 4.525 4.525 4.525 0 +0.00(+0.00%)
Oct 04, 2018 4.460 4.525 4.460 4.525 1,520 +0.11(+2.38%)
Oct 03, 2018 4.420 4.420 4.420 4.420 4,760 -0.07(-1.56%)
Oct 02, 2018 4.490 4.490 4.490 0 +0.00(+0.00%)
Sep 28, 2018 4.490 4.490 4.490 0 -0.12(-2.60%)
Sep 27, 2018 4.610 4.622 4.432 4.610 49,330 +0.02(+0.40%)
Sep 26, 2018 4.592 4.592 4.592 4.592 55,600 -0.04(-0.83%)
Sep 25, 2018 4.630 4.630 4.630 4.630 440 +0.04(+0.87%)
Sep 24, 2018 4.590 4.590 4.590 4.590 10,500 -0.17(-3.57%)
Sep 21, 2018 4.730 4.760 4.730 4.760 18,300 +0.29(+6.51%)
Sep 19, 2018 4.469 4.469 4.469 0 +0.00(+0.00%)
Sep 18, 2018 4.469 4.469 4.469 0 +0.05(+1.11%)
Sep 14, 2018 4.420 4.420 4.420 0 +0.14(+3.27%)
Sep 13, 2018 4.305 4.305 4.260 4.280 6,768 +0.23(+5.68%)
Sep 12, 2018 4.060 4.060 4.050 4.050 1,710 -0.09(-2.17%)
Sep 11, 2018 4.140 4.140 4.140 4.140 438 -0.18(-4.17%)
Sep 10, 2018 4.325 4.325 4.320 4.320 1,330 -0.18(-4.02%)
Sep 07, 2018 4.501 4.501 4.501 1,290 +0.00(+0.00%)
Sep 06, 2018 4.560 4.560 4.501 4.501 1,900 -0.22(-4.64%)
Sep 05, 2018 4.720 4.720 4.720 4.720 900 -0.28(-5.57%)
Aug 30, 2018 4.998 4.998 4.998 0 +0.24(+5.01%)
Aug 29, 2018 4.760 4.760 4.760 4.760 2,410 -0.19(-3.92%)
Aug 28, 2018 4.954 4.954 4.954 0 +0.20(+4.15%)
Aug 27, 2018 4.757 4.757 4.757 10 +0.00(+0.00%)
Aug 24, 2018 4.757 4.757 4.757 0 -0.02(-0.45%)
Aug 23, 2018 4.778 4.778 4.778 0 +0.05(+1.02%)
Aug 21, 2018 4.730 4.730 4.730 0 +0.04(+0.85%)
Aug 20, 2018 4.690 4.690 4.690 4.690 1,400 +0.13(+2.85%)
Aug 17, 2018 4.560 4.560 4.560 4.560 11,200 +0.04(+0.85%)
Aug 15, 2018 4.521 4.521 4.521 0 -0.14(-2.97%)
Aug 14, 2018 4.710 4.710 4.660 4.660 7,160 -0.10(-2.10%)
Aug 13, 2018 4.760 4.760 4.760 4.760 1,000 -0.17(-3.45%)
Aug 09, 2018 4.930 4.930 4.930 0 +0.18(+3.73%)
Aug 08, 2018 4.753 4.753 4.753 0 +0.00(+0.00%)
Aug 07, 2018 4.753 4.753 4.753 0 +0.02(+0.39%)
Aug 03, 2018 4.734 4.734 4.734 0 -0.34(-6.63%)
Aug 02, 2018 5.070 5.070 5.070 0 +0.00(+0.00%)
Aug 01, 2018 5.000 5.070 5.000 5.070 1,130 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 30, 2018 0 +0.00(+0.00%)
Jul 27, 2018 5.260 5.260 5.260 5.260 1,700 -0.02(-0.38%)
Jul 26, 2018 5.320 5.320 5.280 5.280 10,130 -0.08(-1.49%)
Jul 25, 2018 5.290 5.360 5.290 5.360 213,420 +0.30(+5.93%)
Jul 23, 2018 5.060 5.060 5.060 1 -0.02(-0.39%)
Jul 20, 2018 5.080 5.080 5.080 5.080 400 +0.01(+0.20%)
Jul 19, 2018 5.140 5.140 5.070 5.070 1,600 -0.03(-0.59%)
Jul 18, 2018 5.100 5.100 5.100 5.100 570 -0.12(-2.30%)
Jul 17, 2018 5.220 5.220 5.220 5.220 1,300 -0.03(-0.57%)
Jul 16, 2018 5.250 5.250 5.250 5.250 3,450 +0.08(+1.55%)
Jul 11, 2018 5.170 5.170 5.170 0 +0.02(+0.39%)
Jul 09, 2018 5.150 5.150 5.150 0 +0.08(+1.58%)
Jul 06, 2018 4.990 5.070 4.990 5.070 835 +0.08(+1.60%)
Jul 05, 2018 4.970 4.990 4.970 4.990 3,235 -0.04(-0.81%)
Jul 03, 2018 5.031 5.031 5.031 0 -0.17(-3.25%)
Jul 02, 2018 5.360 5.360 5.200 5.200 1,300 -0.06(-1.14%)
Jun 26, 2018 5.260 5.260 5.260 0 -0.05(-0.94%)
Jun 25, 2018 5.450 5.450 5.310 5.310 4,310 -0.18(-3.28%)
Jun 20, 2018 5.490 5.490 5.490 0 -0.15(-2.66%)
Jun 19, 2018 5.640 5.640 5.640 5.640 1,818 -0.02(-0.35%)
Jun 13, 2018 5.660 5.660 5.660 0 -0.15(-2.58%)
Jun 11, 2018 5.810 5.810 5.810 43 +0.10(+1.84%)
Jun 08, 2018 5.705 5.705 5.705 5.705 433 -0.03(-0.44%)
Jun 05, 2018 5.730 5.730 5.730 3,190 -0.03(-0.61%)
Jun 04, 2018 5.765 5.765 5.765 5.765 10,400 +0.00(+0.09%)
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.