Sands China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	19.04	19.44	18.84	18.88	18.88	-0.84%	19,937,329
Jul 31, 2025	18.82	19.28	18.78	19.04	19.04	1.71%	18,299,508
Jul 30, 2025	19.08	19.08	18.66	18.72	18.72	-2.50%	22,283,274
Jul 29, 2025	18.62	19.26	18.50	19.20	19.20	2.13%	29,035,440
Jul 28, 2025	18.60	19.20	18.50	18.80	18.80	1.73%	30,377,391
Jul 25, 2025	18.68	18.80	18.48	18.48	18.48	-1.07%	11,060,291
Jul 24, 2025	18.76	19.18	18.58	18.68	18.68	1.41%	25,884,943
Jul 23, 2025	18.56	18.58	18.18	18.42	18.42	0.33%	20,754,341
Jul 22, 2025	18.46	18.46	18.06	18.36	18.36	-0.54%	20,156,705
Jul 21, 2025	18.48	18.54	18.10	18.46	18.46	-0.11%	20,647,142
Jul 18, 2025	18.88	18.90	18.40	18.48	18.48	-0.86%	15,893,510
Jul 17, 2025	19.04	19.10	18.56	18.64	18.64	-2.10%	21,091,323
Jul 16, 2025	19.20	19.30	19.00	19.04	19.04	-0.42%	13,257,344
Jul 15, 2025	19.16	19.28	19.00	19.12	19.12	-	18,803,907
Jul 14, 2025	19.24	19.28	18.66	19.12	19.12	-0.52%	21,810,355
Jul 11, 2025	19.18	19.60	18.88	19.22	19.22	-0.21%	27,572,842
Jul 10, 2025	19.10	19.40	18.76	19.26	19.26	1.05%	25,955,825
Jul 9, 2025	18.82	19.08	18.60	19.06	19.06	1.71%	34,692,943
Jul 8, 2025	18.60	18.80	18.36	18.74	18.74	2.29%	32,989,492
Jul 7, 2025	17.78	18.36	17.50	18.32	18.32	3.85%	35,497,914
Jul 4, 2025	17.80	17.98	17.62	17.64	17.64	-0.79%	24,487,032
Jul 3, 2025	17.50	17.80	17.40	17.78	17.78	2.66%	35,040,864
Jul 2, 2025	17.32	17.74	17.14	17.32	17.32	6.00%	58,285,524
Jun 30, 2025	16.58	16.66	16.30	16.34	16.34	-1.33%	10,320,869
Jun 27, 2025	16.54	16.68	16.32	16.56	16.56	0.85%	20,743,121
Jun 26, 2025	16.54	16.78	16.36	16.42	16.42	-1.32%	15,908,909
Jun 25, 2025	15.88	16.70	15.72	16.64	16.64	5.99%	34,416,511
Jun 24, 2025	15.44	15.86	15.44	15.70	15.70	2.48%	13,066,077
Jun 23, 2025	15.02	15.36	14.80	15.32	15.32	2.00%	10,624,038
Jun 20, 2025	15.02	15.16	14.96	15.02	15.02	-	14,477,976
Jun 19, 2025	15.46	15.46	14.94	15.02	15.02	-2.85%	9,600,813
Jun 18, 2025	15.66	15.68	15.34	15.46	15.46	-1.28%	11,755,096
Jun 17, 2025	15.14	15.80	15.12	15.66	15.66	5.24%	24,867,784
Jun 16, 2025	14.92	14.92	14.62	14.88	14.88	-0.27%	33,336,014
Jun 13, 2025	15.32	15.38	14.82	14.92	14.92	-3.74%	17,873,860
Jun 12, 2025	15.96	15.96	15.46	15.50	15.50	-2.88%	12,321,124
Jun 11, 2025	16.08	16.08	15.82	15.96	15.96	0.50%	7,462,705
Jun 10, 2025	15.80	16.10	15.74	15.88	15.88	0.89%	11,551,775
Jun 9, 2025	15.58	15.74	15.46	15.74	15.74	1.81%	9,746,321
Jun 6, 2025	16.00	16.00	15.42	15.46	15.46	-1.78%	13,737,909
Jun 5, 2025	15.88	16.02	15.66	15.74	15.74	-0.88%	15,498,095
Jun 4, 2025	15.96	16.00	15.72	15.88	15.88	0.63%	13,023,503
Jun 3, 2025	16.08	16.18	15.78	15.78	15.78	-1.87%	18,542,703
Jun 2, 2025	15.64	16.12	15.34	16.08	16.08	4.28%	31,906,476
May 30, 2025	15.50	15.56	15.12	15.42	15.42	-0.77%	26,916,675
May 29, 2025	15.46	15.74	15.36	15.54	15.54	0.52%	17,708,819
May 28, 2025	15.38	15.68	15.38	15.46	15.46	0.52%	17,167,665
May 27, 2025	15.36	15.40	15.12	15.38	15.13	0.13%	10,749,128
May 26, 2025	15.00	15.50	14.94	15.36	15.11	2.13%	19,598,914
May 23, 2025	15.12	15.16	14.94	15.04	14.80	-0.53%	9,314,096