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

Sands China (OP: SCHYF )

2.340 UNCHANGED
Last Price Updated: 3:59 PM EDT, Jun 3, 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 28, 2020 3.920 3.920 3.920 0 -0.09(-2.34%)
May 27, 2020 3.790 3.790 4.014 4,460 +0.22(+5.91%)
May 21, 2020 3.790 3.790 3.790 0 -0.28(-6.90%)
May 20, 2020 4.019 4.019 4.071 2,520 +0.05(+1.29%)
May 19, 2020 3.820 3.820 4.019 2,770 +0.20(+5.20%)
May 15, 2020 3.820 3.820 3.820 0 -0.10(-2.61%)
May 14, 2020 4.003 4.003 3.922 1,040 -0.08(-2.03%)
May 13, 2020 4.095 4.095 4.003 6,270 -0.09(-2.23%)
May 12, 2020 4.070 4.150 4.070 4.095 1,881 +0.02(+0.61%)
May 11, 2020 4.070 4.070 4.070 4.070 1,104 +0.08(+2.01%)
May 08, 2020 3.990 3.990 3.990 3.990 5,300 +0.03(+0.76%)
May 07, 2020 3.960 3.960 3.960 1,860 +0.00(+0.00%)
May 06, 2020 3.960 3.960 3.960 3.960 60,705 +0.02(+0.51%)
May 05, 2020 3.940 3.940 3.940 3.940 520 +0.02(+0.63%)
May 04, 2020 3.870 3.870 3.916 1,590 +0.05(+1.18%)
May 01, 2020 3.870 3.870 3.870 3.870 100 -0.20(-4.91%)
Apr 29, 2020 4.070 4.070 4.070 0 -0.22(-5.13%)
Apr 28, 2020 4.290 4.290 4.290 4.290 2,080 +0.13(+3.12%)
Apr 27, 2020 4.080 4.160 4.020 4.160 20,279 +0.12(+3.01%)
Apr 24, 2020 4.070 4.070 4.038 160 -0.03(-0.78%)
Apr 23, 2020 4.053 4.070 4.053 4.070 7,400 +0.27(+7.09%)
Apr 22, 2020 4.000 4.000 3.800 1,160 -0.20(-4.99%)
Apr 21, 2020 4.000 4.000 4.000 4.000 13,450 -0.08(-2.08%)
Apr 20, 2020 4.004 4.004 4.085 598,500 +0.08(+2.02%)
Apr 17, 2020 4.004 4.004 4.004 4.004 17,500 +0.09(+2.35%)
Apr 16, 2020 3.850 3.850 3.912 12,000 +0.06(+1.62%)
Apr 15, 2020 3.850 3.850 3.770 3.850 17,000 +0.15(+4.05%)
Apr 14, 2020 3.700 3.700 3.700 3.700 4,545 -0.17(-4.39%)
Apr 13, 2020 3.870 3.870 3.870 3.870 124 -0.06(-1.53%)
Apr 09, 2020 3.925 3.930 3.925 3.930 46,700 +0.34(+9.39%)
Apr 08, 2020 3.646 3.646 3.592 3.592 9,530 -0.06(-1.58%)
Apr 07, 2020 3.745 3.745 3.650 3.650 2,920 +0.08(+2.24%)
Apr 06, 2020 3.570 3.570 3.570 3.570 86,150 +0.17(+5.00%)
Apr 03, 2020 3.450 3.450 3.400 3.400 26,000 -0.15(-4.23%)
Apr 02, 2020 3.600 3.600 3.550 3.550 300 +0.06(+1.72%)
Apr 01, 2020 3.490 3.490 3.490 3.490 42,730 -0.22(-5.93%)
Mar 31, 2020 3.810 3.810 3.710 3.710 400 +0.14(+4.01%)
Mar 30, 2020 3.585 3.585 3.567 3.567 6,789 -0.17(-4.63%)
Mar 27, 2020 3.990 3.990 3.740 3.740 12,400 -0.25(-6.29%)
Mar 26, 2020 4.065 4.065 3.991 8,900 -0.07(-1.82%)
Mar 25, 2020 4.065 4.065 4.065 4.065 29,040 +0.65(+18.86%)
Mar 24, 2020 3.420 3.620 3.420 3.420 32,737 -0.08(-2.29%)
Mar 23, 2020 3.520 3.520 3.500 8,125 -0.02(-0.56%)
Mar 20, 2020 3.520 3.520 3.520 3.520 20,700 +0.01(+0.28%)
Mar 19, 2020 3.500 3.510 3.230 3.510 46,999 -0.24(-6.29%)
Mar 18, 2020 3.720 3.720 3.746 5,420 +0.03(+0.69%)
Mar 17, 2020 3.570 3.720 3.570 3.720 7,578 +0.06(+1.50%)
Mar 16, 2020 3.667 3.667 3.600 3.665 4,237 -0.21(-5.30%)
Mar 13, 2020 3.870 3.870 3.849 3.870 3,200 +0.04(+1.04%)
Mar 12, 2020 3.830 3.830 3.830 3.830 2,750 -0.69(-15.22%)
Mar 06, 2020 4.518 4.518 4.518 0 -0.13(-2.88%)
Mar 05, 2020 4.652 4.652 4.652 4.652 7,600 +0.15(+3.37%)
Mar 04, 2020 4.500 4.500 4.500 4.500 670 -0.12(-2.60%)
Mar 03, 2020 4.540 4.620 4.540 4.620 22,440 +0.13(+2.90%)
Mar 02, 2020 4.490 4.490 4.490 4.490 930 -0.11(-2.39%)
Feb 28, 2020 4.690 4.720 4.600 4.600 12,500 -0.10(-2.15%)
Feb 27, 2020 4.859 4.859 4.701 2,400 -0.16(-3.25%)
Feb 26, 2020 4.890 4.890 4.859 3,601 -0.03(-0.63%)
Feb 25, 2020 4.890 4.890 4.890 4.890 2,373 -0.01(-0.20%)
Feb 24, 2020 4.896 4.960 4.880 4.900 13,618 -0.10(-2.05%)
Feb 21, 2020 5.244 5.244 5.003 2,800 -0.24(-4.60%)
Feb 18, 2020 5.244 5.244 5.244 0 +0.00(+0.00%)
Feb 14, 2020 4.990 4.990 5.244 800 +0.25(+5.09%)
Feb 12, 2020 4.990 4.990 4.990 0 +0.00(+0.00%)
Feb 10, 2020 4.990 4.990 4.990 0 +0.06(+1.22%)
Feb 04, 2020 4.930 4.930 4.930 0 +0.04(+0.82%)
Feb 03, 2020 4.890 4.890 4.890 4.890 435 -0.13(-2.52%)
Jan 29, 2020 5.016 5.016 5.016 0 +0.07(+1.34%)
Jan 28, 2020 5.050 5.050 4.950 4.950 5,301 -0.09(-1.79%)
Jan 27, 2020 5.050 5.050 5.040 5.040 200 -0.26(-4.91%)
Jan 22, 2020 5.300 5.300 5.300 0 -0.43(-7.53%)
Jan 21, 2020 5.960 5.960 5.732 3,000 -0.23(-3.83%)
Jan 17, 2020 5.960 5.960 5.960 5.960 300 +0.39(+7.00%)
Jan 16, 2020 5.570 5.570 5.570 5.570 501 -0.10(-1.76%)
Jan 15, 2020 5.870 5.870 5.550 5.670 9,200 -0.03(-0.53%)
Jan 14, 2020 5.700 5.700 5.700 5.700 6,500 +0.12(+2.11%)
Jan 13, 2020 5.582 5.582 5.582 1,200 +0.00(+0.00%)
Jan 10, 2020 5.490 5.490 5.582 350 +0.09(+1.67%)
Jan 08, 2020 5.490 5.490 5.490 0 +0.03(+0.55%)
Jan 06, 2020 5.460 5.460 5.460 0 -0.09(-1.66%)
Jan 03, 2020 5.245 5.245 5.552 3,290 +0.31(+5.85%)
Dec 31, 2019 5.245 5.245 5.245 0 -0.05(-1.04%)
Dec 27, 2019 5.300 5.300 5.300 0 +0.26(+5.16%)
Dec 26, 2019 5.040 5.040 5.040 5.040 3,170 -0.07(-1.37%)
Dec 23, 2019 5.110 5.110 5.110 0 -0.10(-1.92%)
Dec 20, 2019 5.210 5.210 5.210 1 +0.00(+0.00%)
Dec 19, 2019 5.210 5.210 5.210 1 +0.00(+0.00%)
Dec 18, 2019 5.210 5.210 5.210 5.210 300 +0.03(+0.48%)
Dec 17, 2019 5.038 5.038 5.185 1,600 +0.15(+2.92%)
Dec 16, 2019 4.870 4.870 5.038 3,600 +0.17(+3.44%)
Dec 12, 2019 4.870 4.870 4.870 0 +0.21(+4.51%)
Dec 11, 2019 4.706 4.706 4.660 4.660 74,700 -0.20(-4.12%)
Dec 06, 2019 4.860 4.860 4.860 0 +0.23(+5.01%)
Dec 05, 2019 4.628 4.628 4.628 4.628 1,590 -0.06(-1.32%)
Dec 03, 2019 4.690 4.690 4.690 0 +0.10(+2.18%)
Nov 29, 2019 4.590 4.590 4.590 0 -0.23(-4.79%)
Nov 27, 2019 4.840 4.840 4.821 400 -0.02(-0.39%)
Nov 25, 2019 4.840 4.840 4.840 0 +0.06(+1.26%)
Nov 22, 2019 4.780 4.780 4.780 4.780 9,400 +0.03(+0.53%)
Nov 21, 2019 4.755 4.755 4.755 4.755 1,510 -0.12(-2.36%)
Nov 20, 2019 4.870 4.870 4.870 4.870 4,020 -0.08(-1.62%)
Nov 15, 2019 4.950 4.950 4.950 0 +0.00(+0.00%)
Nov 14, 2019 4.950 4.950 4.950 4.950 1,600 -0.25(-4.88%)
Nov 12, 2019 5.204 5.204 5.204 0 +0.00(+0.00%)
Nov 08, 2019 5.204 5.204 5.204 0 +0.13(+2.59%)
Nov 06, 2019 5.072 5.072 5.072 0 -0.01(-0.15%)
Nov 04, 2019 5.080 5.080 5.080 0 +0.05(+0.99%)
Nov 01, 2019 5.030 5.030 5.030 5.030 1,200 +0.23(+4.83%)
Oct 30, 2019 4.798 4.798 4.798 0 +0.00(+0.00%)
Oct 23, 2019 4.798 4.798 4.798 0 +0.02(+0.38%)
Oct 22, 2019 4.780 4.780 4.780 4.780 2,530 +0.11(+2.25%)
Oct 18, 2019 4.675 4.675 4.675 0 +0.00(+0.11%)
Oct 17, 2019 4.780 4.780 4.670 4.670 1,310 -0.08(-1.68%)
Oct 16, 2019 4.750 4.750 4.750 4.750 1,200 +0.11(+2.37%)
Oct 14, 2019 4.640 4.640 4.640 0 +0.18(+4.04%)
Oct 10, 2019 4.460 4.460 4.460 0 +0.11(+2.53%)
Oct 09, 2019 4.350 4.350 4.350 4.350 360 -0.10(-2.25%)
Oct 08, 2019 4.450 4.450 4.450 4.450 2,000 -0.03(-0.67%)
Oct 07, 2019 4.520 4.520 4.480 4.480 4,875 +0.05(+1.13%)
Oct 04, 2019 4.430 4.430 4.430 1,600 +0.00(+0.00%)
Oct 03, 2019 4.430 4.430 4.430 1,600 +0.00(+0.00%)
Oct 02, 2019 4.430 4.430 4.430 4.430 1,240 -0.08(-1.77%)
Oct 01, 2019 4.510 4.510 4.510 4.510 1,310 +0.00(+0.00%)
Sep 30, 2019 4.510 4.510 4.510 4.510 1,069 -0.04(-0.85%)
Sep 27, 2019 4.549 4.549 4.549 800 +0.00(+0.00%)
Sep 25, 2019 4.549 4.549 4.549 0 -0.14(-3.09%)
Sep 23, 2019 4.694 4.694 4.694 0 -0.13(-2.63%)
Sep 18, 2019 4.820 4.820 4.820 0 +0.06(+1.26%)
Sep 17, 2019 4.780 4.780 4.670 4.760 6,670 -0.11(-2.30%)
Sep 16, 2019 4.872 4.872 4.872 7,510 +0.00(+0.00%)
Sep 13, 2019 4.910 4.910 4.872 2,800 -0.04(-0.77%)
Sep 11, 2019 4.910 4.910 4.910 0 +0.20(+4.25%)
Sep 10, 2019 4.710 4.710 4.710 3 +0.00(+0.00%)
Sep 09, 2019 4.710 4.710 4.710 4.710 170 -0.02(-0.35%)
Sep 06, 2019 4.501 4.501 4.727 13,200 +0.23(+5.01%)
Sep 04, 2019 4.501 4.501 4.501 0 +0.02(+0.48%)
Sep 03, 2019 4.480 4.480 4.480 4.480 1,320 +0.04(+0.90%)
Aug 27, 2019 4.440 4.440 4.440 0 -0.16(-3.48%)
Aug 26, 2019 4.600 4.600 4.600 24 +0.00(+0.00%)
Aug 23, 2019 4.600 4.600 4.600 4.600 100 -0.02(-0.43%)
Aug 22, 2019 4.620 4.620 4.620 4.620 800 +0.34(+7.94%)
Aug 15, 2019 4.280 4.280 4.280 0 +0.00(+0.00%)
Aug 13, 2019 4.280 4.280 4.280 0 -0.09(-2.06%)
Aug 12, 2019 4.370 4.370 4.370 4.370 1,970 -0.17(-3.64%)
Aug 09, 2019 4.535 4.535 4.535 18,800 +0.00(+0.00%)
Aug 08, 2019 4.535 4.535 4.535 4.535 180 +0.11(+2.37%)
Aug 07, 2019 4.300 4.430 4.300 4.430 4,450 +0.04(+0.91%)
Aug 06, 2019 4.430 4.430 4.390 4.390 400 -0.16(-3.52%)
Aug 02, 2019 4.550 4.550 4.550 0 -0.15(-3.19%)
Aug 01, 2019 4.855 4.855 4.700 4.700 4,690 -0.20(-4.08%)
Jul 31, 2019 4.900 4.900 4.900 4.900 4,401 -0.13(-2.58%)
Jul 29, 2019 5.030 5.030 5.030 0 +0.00(+0.00%)
Jul 26, 2019 4.980 5.030 4.940 5.030 1,700 -0.11(-2.14%)
Jul 25, 2019 5.140 5.140 5.140 0 +0.00(+0.00%)
Jul 24, 2019 5.260 5.260 5.140 5.140 6,410 +0.00(+0.00%)
Jul 23, 2019 5.140 5.140 5.140 5.140 2,660 -0.17(-3.20%)
Jul 22, 2019 5.310 5.310 5.310 0 +0.00(+0.00%)
Jul 19, 2019 5.310 5.310 5.310 5.310 400 +0.12(+2.31%)
Jul 18, 2019 5.230 5.230 5.190 5.190 6,832 -0.04(-0.76%)
Jul 17, 2019 5.270 5.270 5.230 5.230 670 -0.02(-0.38%)
Jul 15, 2019 5.250 5.250 5.250 0 +0.17(+3.39%)
Jul 12, 2019 5.078 5.078 5.078 5.078 500 +0.06(+1.16%)
Jul 10, 2019 5.020 5.020 5.020 0 +0.00(+0.00%)
Jul 09, 2019 5.020 5.020 5.020 5.020 400 -0.09(-1.72%)
Jul 02, 2019 5.108 5.108 5.108 0 +0.50(+10.80%)
Jun 26, 2019 4.610 4.610 4.610 0 +0.04(+0.88%)
Jun 25, 2019 4.610 4.610 4.570 4.570 400 -0.36(-7.30%)
Jun 21, 2019 4.930 4.930 4.930 0 +0.00(+0.00%)
Jun 20, 2019 4.930 4.930 4.930 4.930 2,001 +0.20(+4.23%)
Jun 19, 2019 4.750 4.750 4.730 4.730 3,780 +0.07(+1.50%)
Jun 18, 2019 4.660 4.660 4.660 4.660 100 +0.09(+2.05%)
Jun 17, 2019 4.566 4.566 4.566 0 -0.03(-0.68%)
Jun 13, 2019 4.598 4.598 4.598 0 -0.08(-1.72%)
Jun 12, 2019 4.678 4.678 4.678 0 -0.15(-3.09%)
Jun 11, 2019 4.828 4.828 4.828 4.828 12,390 +0.08(+1.64%)
Jun 10, 2019 4.750 4.750 4.750 4.750 13,755 +0.41(+9.45%)
Jun 06, 2019 4.340 4.340 4.340 0 +0.00(+0.00%)
Jun 05, 2019 4.340 4.340 4.340 4.340 400 -0.02(-0.46%)
Jun 04, 2019 4.360 4.360 4.360 4.360 2,100 +0.03(+0.69%)
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.