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

Sands China (OP: SCHYF )

2.490 +0.020 (+0.81%)
Streaming Delayed Price Updated: 9:30 AM 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 31, 2022 1.924 1.930 1.924 1.930 15,950 +0.11(+6.34%)
May 27, 2022 1.815 1.815 1.815 1.815 10,736 +0.02(+1.40%)
May 25, 2022 1.790 0 +0.01(+0.56%)
May 24, 2022 1.810 1.810 1.780 1.780 2,342 -0.24(-11.71%)
May 18, 2022 2.016 0 +0.03(+1.31%)
May 16, 2022 1.990 42,815 -0.07(-3.40%)
May 13, 2022 2.060 2.060 2.060 2.060 779 +0.15(+7.74%)
May 12, 2022 1.950 1.950 1.912 1.912 1,648 -0.12(-5.81%)
May 11, 2022 1.997 2.030 1.997 2.030 55,360 +0.11(+5.73%)
May 10, 2022 1.903 1.950 1.903 1.920 3,475 -0.11(-5.42%)
May 09, 2022 2.030 2.030 2.030 2.030 138 -0.25(-10.96%)
May 03, 2022 2.280 0 +0.20(+9.62%)
Apr 28, 2022 2.080 0 -0.01(-0.48%)
Apr 26, 2022 2.090 100,000 -0.10(-4.57%)
Apr 21, 2022 2.190 2,800 -0.19(-7.98%)
Apr 19, 2022 2.380 0 +0.00(+0.00%)
Apr 14, 2022 2.380 18 +0.16(+7.21%)
Apr 11, 2022 2.220 22,009 -0.18(-7.54%)
Apr 05, 2022 2.401 0 +0.08(+3.49%)
Mar 24, 2022 2.320 0 +0.09(+4.04%)
Mar 16, 2022 2.230 0 +0.44(+24.58%)
Mar 15, 2022 1.790 1.790 1.700 1.790 1,710 -0.16(-8.21%)
Mar 14, 2022 1.963 2.000 1.950 1.950 3,293 -0.51(-20.73%)
Mar 07, 2022 2.460 0 -0.19(-7.17%)
Mar 03, 2022 2.650 0 -0.15(-5.36%)
Mar 02, 2022 2.710 2.800 2.710 2.800 6,065 +0.08(+3.04%)
Mar 01, 2022 2.717 2.717 2.717 2.717 100 +0.17(+6.57%)
Feb 28, 2022 2.590 2.590 2.550 2.550 421 -0.27(-9.57%)
Feb 24, 2022 2.820 7 -0.05(-1.74%)
Feb 23, 2022 2.870 2.870 2.870 2.870 5,910 -0.13(-4.32%)
Feb 18, 2022 2.999 0 +0.15(+5.25%)
Feb 15, 2022 2.850 0 +0.10(+3.64%)
Feb 14, 2022 2.750 2.844 2.750 2.750 30,206 -0.20(-6.72%)
Feb 11, 2022 2.948 2.948 2.948 2.948 246 +0.02(+0.61%)
Feb 10, 2022 2.874 2.930 2.874 2.930 1,273 -0.08(-2.66%)
Feb 09, 2022 3.040 3.040 2.950 3.010 9,300 +0.01(+0.33%)
Feb 08, 2022 3.000 3.000 3.000 3.000 2,380 +0.15(+5.26%)
Feb 04, 2022 2.850 21 +0.03(+1.06%)
Feb 03, 2022 2.829 2.829 2.730 2.820 2,923 -0.07(-2.39%)
Feb 02, 2022 2.889 2.889 2.790 2.889 41,322 +0.12(+4.30%)
Feb 01, 2022 2.810 2.810 2.770 2.770 404 -0.05(-1.77%)
Jan 31, 2022 2.798 2.820 2.730 2.820 4,121 +0.10(+3.68%)
Jan 26, 2022 2.720 0 -0.01(-0.37%)
Jan 24, 2022 2.730 0 -0.06(-2.15%)
Jan 21, 2022 2.821 2.821 2.790 2.790 2,868 +0.02(+0.72%)
Jan 20, 2022 2.750 2.790 2.640 2.770 1,800 +0.18(+6.95%)
Jan 19, 2022 2.590 2.590 2.590 2.590 100 -0.03(-1.15%)
Jan 18, 2022 2.720 2.720 2.600 2.620 8,839 -0.08(-2.96%)
Jan 14, 2022 2.700 0 +0.49(+22.17%)
Jan 13, 2022 2.210 2.210 2.210 2.210 300 -0.05(-2.21%)
Jan 11, 2022 2.260 0 +0.06(+2.73%)
Jan 10, 2022 2.240 2.240 2.200 2.200 3,888 -0.06(-2.65%)
Jan 07, 2022 2.270 2.290 2.260 2.260 3,706 +0.02(+1.12%)
Jan 05, 2022 2.235 2.235 2.235 43 -0.14(-5.70%)
Jan 03, 2022 2.370 2.370 2.370 0 +0.00(+0.00%)
Dec 31, 2021 2.415 2.415 2.370 2.370 730 +0.12(+5.33%)
Dec 29, 2021 2.250 2.250 2.250 8 -0.04(-1.75%)
Dec 28, 2021 2.347 2.347 2.290 2.290 848 -0.10(-4.06%)
Dec 27, 2021 2.385 2.387 2.385 2.387 527 +0.22(+10.30%)
Dec 23, 2021 2.164 2.164 2.164 2.164 261 -0.09(-3.82%)
Dec 22, 2021 2.267 2.267 2.250 2.250 21,938 +0.07(+3.21%)
Dec 21, 2021 2.099 2.180 2.091 2.180 3,262 +0.12(+5.83%)
Dec 20, 2021 2.043 2.060 2.043 2.060 2,292 -0.05(-2.37%)
Dec 17, 2021 2.085 2.110 2.085 2.110 7,102 -0.04(-1.86%)
Dec 15, 2021 2.150 2.150 2.150 7 -0.04(-1.83%)
Dec 14, 2021 2.161 2.191 2.161 2.190 486,840 -0.20(-8.37%)
Dec 08, 2021 2.390 2.390 2.390 0 +0.09(+3.91%)
Dec 07, 2021 2.280 2.300 2.280 2.300 3,327 +0.12(+5.46%)
Dec 06, 2021 2.257 2.257 2.181 2.181 3,194 -0.14(-5.99%)
Dec 03, 2021 2.280 2.320 2.280 2.320 903 +0.12(+5.45%)
Dec 02, 2021 2.200 2.200 2.200 2.200 2,800 +0.07(+3.04%)
Dec 01, 2021 2.200 2.200 2.135 2.135 7,500 -0.20(-8.37%)
Nov 30, 2021 2.345 2.345 2.300 2.330 922 -0.07(-2.92%)
Nov 29, 2021 2.370 2.435 2.370 2.400 1,448 -0.12(-4.95%)
Nov 26, 2021 2.525 2.525 2.525 2.525 398 -0.02(-0.98%)
Nov 23, 2021 2.550 2.550 2.550 0 -0.10(-3.77%)
Nov 22, 2021 2.560 2.650 2.560 2.650 3,778 +0.11(+4.33%)
Nov 19, 2021 2.564 2.580 2.540 2.540 4,906 +0.11(+4.53%)
Nov 17, 2021 2.430 2.430 2.430 1 -0.07(-2.80%)
Nov 16, 2021 2.558 2.558 2.480 2.500 3,344 +0.10(+4.17%)
Nov 15, 2021 2.330 2.400 2.320 2.400 2,747 +0.09(+3.90%)
Nov 11, 2021 2.310 2.310 2.310 0 -0.02(-0.86%)
Nov 09, 2021 2.330 2.340 2.330 2.330 142,800 +0.00(+0.00%)
Nov 08, 2021 2.330 2.330 2.330 2.330 300 +0.06(+2.46%)
Nov 05, 2021 2.260 2.280 2.260 2.274 477 +0.11(+5.28%)
Nov 04, 2021 2.170 2.190 2.160 2.160 75,298 -0.09(-4.00%)
Nov 03, 2021 2.340 2.340 2.250 2.250 1,289 -0.09(-3.85%)
Oct 29, 2021 2.340 2.340 2.340 0 +0.06(+2.63%)
Oct 26, 2021 2.240 2.280 2.240 2.280 500 +0.02(+0.97%)
Oct 25, 2021 2.258 2.258 2.258 2.258 233 +0.01(+0.36%)
Oct 22, 2021 2.310 2.310 2.240 2.250 26,510 -0.04(-1.75%)
Oct 21, 2021 2.330 2.330 2.290 2.290 2,732 +0.07(+3.15%)
Oct 20, 2021 2.310 2.310 2.220 2.220 24,100 -0.01(-0.45%)
Oct 18, 2021 2.230 2.230 2.230 102 +0.14(+6.70%)
Oct 15, 2021 2.095 2.140 2.090 2.090 19,870 -0.05(-2.34%)
Oct 14, 2021 2.140 2.140 2.140 2.140 375 -0.03(-1.61%)
Oct 13, 2021 2.175 2.175 2.175 2.175 375 +0.11(+5.58%)
Oct 12, 2021 2.120 2.120 2.060 2.060 10,007 +0.00(+0.00%)
Oct 08, 2021 2.060 2.060 2.060 1,459 +0.04(+1.98%)
Oct 05, 2021 2.020 2.020 2.020 0 -0.01(-0.35%)
Oct 04, 2021 2.045 2.081 2.000 2.027 18,509 +0.05(+2.37%)
Oct 01, 2021 2.045 2.045 1.980 1.980 9,550 -0.01(-0.50%)
Sep 30, 2021 1.990 1.990 1.990 1.990 500 -0.01(-0.50%)
Sep 29, 2021 1.972 2.000 1.972 2.000 3,990 +0.07(+3.63%)
Sep 28, 2021 1.908 1.990 1.908 1.930 13,589 +0.00(+0.00%)
Sep 27, 2021 1.960 1.960 1.930 1.930 4,490 -0.05(-2.53%)
Sep 24, 2021 1.940 1.980 1.940 1.980 487,817 -0.12(-5.71%)
Sep 23, 2021 2.040 2.100 2.030 2.100 2,800 +0.07(+3.45%)
Sep 22, 2021 2.060 2.060 1.980 2.030 5,035 +0.09(+4.64%)
Sep 21, 2021 1.940 1.940 1.940 1.940 200 +0.01(+0.52%)
Sep 20, 2021 1.860 1.990 1.860 1.930 11,270 -0.04(-1.78%)
Sep 17, 2021 1.990 2.000 1.960 1.965 38,176 -0.07(-3.68%)
Sep 16, 2021 2.045 2.050 2.010 2.040 56,619 -0.21(-9.25%)
Sep 15, 2021 2.226 2.250 2.180 2.248 205,127 -0.74(-24.82%)
Sep 14, 2021 3.170 3.220 2.990 2.990 7,600 -0.52(-14.81%)
Sep 08, 2021 3.510 3.510 3.510 0 +0.19(+5.72%)
Sep 03, 2021 3.320 3.320 3.320 0 -0.13(-3.74%)
Sep 02, 2021 3.449 3.449 3.449 3.449 209 +0.12(+3.57%)
Sep 01, 2021 3.349 3.349 3.330 3.330 1,222 +0.13(+4.06%)
Aug 31, 2021 3.269 3.269 3.200 3.200 1,233 -0.05(-1.54%)
Aug 30, 2021 3.299 3.299 3.250 3.250 473 +0.12(+3.83%)
Aug 27, 2021 3.130 3.130 3.130 3.130 4,955 -0.05(-1.57%)
Aug 25, 2021 3.180 3.180 3.180 0 +0.06(+1.92%)
Aug 24, 2021 3.080 3.136 3.070 3.120 20,302 +0.34(+12.23%)
Aug 23, 2021 2.770 2.820 2.770 2.780 7,661 -0.12(-4.14%)
Aug 20, 2021 2.980 2.980 2.863 2.900 5,786 -0.18(-5.84%)
Aug 19, 2021 3.080 3.080 3.080 3.080 7,602 -0.09(-2.72%)
Aug 18, 2021 3.166 3.166 3.166 3.166 402 -0.09(-2.88%)
Aug 12, 2021 3.260 3.260 3.260 34 -0.03(-0.91%)
Aug 09, 2021 3.290 3.290 3.290 0 -0.02(-0.60%)
Aug 06, 2021 3.310 3.310 3.260 3.310 63,300 +0.05(+1.53%)
Aug 04, 2021 3.260 3.260 3.260 151,070 -0.02(-0.61%)
Aug 03, 2021 3.280 3.280 3.280 3.280 2,511 -0.10(-2.96%)
Aug 02, 2021 3.380 3.380 3.380 3.380 640 -0.12(-3.43%)
Jul 30, 2021 3.500 3.500 3.500 3.500 3,606 -0.01(-0.29%)
Jul 27, 2021 3.510 3.510 3.510 0 -0.36(-9.30%)
Jul 22, 2021 3.870 3.870 3.870 1 -0.06(-1.53%)
Jul 16, 2021 3.930 3.930 3.930 0 -0.08(-2.00%)
Jul 14, 2021 4.010 4.010 4.010 50 +0.06(+1.52%)
Jul 12, 2021 3.950 3.950 3.950 17 +0.14(+3.67%)
Jul 09, 2021 3.810 3.810 3.810 3.810 151,000 -0.40(-9.50%)
Jul 01, 2021 4.210 4.210 4.210 0 -0.04(-0.94%)
Jun 30, 2021 4.250 4.250 4.250 4.250 2,140 -0.05(-1.16%)
Jun 25, 2021 4.300 4.300 4.300 0 -0.05(-1.15%)
Jun 23, 2021 4.350 4.350 4.350 50 -0.16(-3.55%)
Jun 21, 2021 4.510 4.510 4.510 3,650 +0.14(+3.32%)
Jun 18, 2021 4.365 4.365 4.365 4.365 300 +0.05(+1.16%)
Jun 15, 2021 4.315 4.315 4.315 0 -0.03(-0.69%)
Jun 11, 2021 4.345 4.345 4.345 0 -0.03(-0.69%)
Jun 09, 2021 4.375 4.375 4.375 67,330 +0.03(+0.57%)
Jun 07, 2021 4.350 4.350 4.350 85 -0.10(-2.14%)
Jun 04, 2021 4.445 4.445 4.445 4.445 1,300 -0.13(-2.95%)
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.