Sands China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	21.84	21.90	21.60	21.80	21.80	-0.37%	7,100,916
Dec 2, 2025	21.60	22.00	21.30	21.88	21.88	2.15%	23,777,920
Dec 1, 2025	21.24	21.58	21.08	21.42	21.42	1.04%	13,816,240
Nov 28, 2025	20.78	21.28	20.78	21.20	21.20	2.61%	20,362,590
Nov 27, 2025	20.16	20.68	19.87	20.66	20.66	3.40%	16,828,700
Nov 26, 2025	20.10	20.48	19.93	19.98	19.98	1.16%	10,038,050
Nov 25, 2025	19.75	20.06	19.59	19.75	19.75	0.61%	10,486,954
Nov 24, 2025	19.32	19.64	19.16	19.63	19.63	2.94%	19,242,400
Nov 21, 2025	19.94	19.99	19.00	19.07	19.07	-5.97%	20,089,360
Nov 20, 2025	20.32	20.60	20.20	20.28	20.28	0.10%	10,302,690
Nov 19, 2025	20.62	20.70	20.16	20.26	20.26	-1.75%	5,856,727
Nov 18, 2025	20.86	20.86	20.42	20.62	20.62	-1.53%	10,325,030
Nov 17, 2025	21.00	21.02	20.76	20.94	20.94	-0.66%	6,461,848
Nov 14, 2025	21.32	21.32	20.88	21.08	21.08	-1.13%	9,051,160
Nov 13, 2025	21.32	21.44	20.94	21.32	21.32	-0.28%	11,096,860
Nov 12, 2025	21.16	21.58	21.16	21.38	21.38	1.04%	15,108,910
Nov 11, 2025	21.20	21.22	20.80	21.16	21.16	0.47%	11,346,360
Nov 10, 2025	20.50	21.08	20.34	21.06	21.06	3.54%	17,976,340
Nov 7, 2025	20.44	20.54	20.22	20.34	20.34	-0.49%	6,083,280
Nov 6, 2025	20.14	20.44	20.08	20.44	20.44	1.79%	9,243,322
Nov 5, 2025	19.62	20.12	19.32	20.08	20.08	1.67%	11,501,620
Nov 4, 2025	19.84	20.18	19.70	19.75	19.75	-1.00%	15,060,270
Nov 3, 2025	20.70	20.92	19.89	19.95	19.95	-1.43%	17,997,080
Oct 31, 2025	20.34	20.54	20.08	20.24	20.24	-1.36%	8,686,091
Oct 30, 2025	20.84	20.90	20.10	20.52	20.52	-1.54%	21,941,760
Oct 28, 2025	20.34	21.00	20.16	20.84	20.84	2.46%	20,688,360
Oct 27, 2025	19.86	20.62	19.86	20.34	20.34	2.42%	17,750,430
Oct 24, 2025	19.44	20.06	19.44	19.86	19.86	3.28%	21,435,580
Oct 23, 2025	18.63	19.46	18.54	19.23	19.23	4.40%	43,948,870
Oct 22, 2025	18.66	18.75	18.39	18.42	18.42	-1.39%	16,135,560
Oct 21, 2025	19.08	19.12	18.59	18.68	18.68	-0.95%	15,157,220
Oct 20, 2025	18.19	19.05	18.19	18.86	18.86	4.37%	23,240,550
Oct 17, 2025	18.02	18.40	17.90	18.07	18.07	-0.88%	22,144,270
Oct 16, 2025	18.58	18.60	18.10	18.23	18.23	-1.88%	13,630,430
Oct 15, 2025	18.28	18.68	18.23	18.58	18.58	2.48%	23,235,500
Oct 14, 2025	19.07	19.18	17.89	18.13	18.13	-4.73%	36,696,750
Oct 13, 2025	19.28	19.66	18.81	19.03	19.03	-5.51%	52,483,640
Oct 10, 2025	21.06	21.06	19.96	20.14	20.14	-5.53%	43,980,740
Oct 9, 2025	21.08	21.88	21.04	21.32	21.32	1.04%	28,874,280
Oct 8, 2025	20.76	21.12	20.30	21.10	21.10	1.64%	22,651,570
Oct 6, 2025	21.28	21.28	20.28	20.76	20.76	-2.44%	27,078,600
Oct 3, 2025	21.70	21.78	21.16	21.28	21.28	-2.30%	12,621,530
Oct 2, 2025	21.76	21.92	21.42	21.78	21.78	0.37%	17,507,160
Sep 30, 2025	22.36	22.50	21.36	21.70	21.70	-2.25%	24,115,190
Sep 29, 2025	21.50	22.46	21.50	22.20	22.20	4.62%	35,361,400
Sep 26, 2025	21.34	21.70	20.90	21.22	21.22	-0.56%	15,376,210
Sep 25, 2025	21.36	21.64	21.12	21.34	21.34	1.33%	11,492,470
Sep 24, 2025	21.02	21.10	20.70	21.06	21.06	1.25%	10,764,240
Sep 23, 2025	21.36	21.40	20.70	20.80	20.80	-1.33%	10,144,170
Sep 22, 2025	21.60	22.10	20.94	21.08	21.08	-2.41%	28,887,910