Sands China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	17.87	18.07	17.49	18.00	18.00	1.58%	28,875,610
Feb 2, 2026	17.00	18.03	16.94	17.72	17.72	4.05%	43,907,720
Jan 30, 2026	17.20	17.33	17.01	17.03	17.03	-1.79%	23,913,090
Jan 29, 2026	17.90	17.90	17.00	17.34	17.34	-7.96%	63,358,860
Jan 28, 2026	18.81	18.93	18.42	18.84	18.84	0.37%	15,448,260
Jan 27, 2026	18.86	19.02	18.70	18.77	18.77	-0.32%	20,879,954
Jan 26, 2026	18.85	19.00	18.69	18.83	18.83	0.37%	15,413,610
Jan 23, 2026	18.75	18.95	18.65	18.76	18.76	0.54%	11,693,760
Jan 22, 2026	18.45	18.85	18.41	18.66	18.66	1.41%	13,900,670
Jan 21, 2026	18.28	18.53	18.14	18.40	18.40	-0.27%	17,842,560
Jan 20, 2026	18.32	18.52	18.18	18.45	18.45	0.60%	10,963,310
Jan 19, 2026	18.40	18.58	18.26	18.34	18.34	-1.34%	14,729,300
Jan 16, 2026	19.05	19.24	18.47	18.59	18.59	-1.80%	23,151,585
Jan 15, 2026	18.78	18.94	18.58	18.93	18.93	0.80%	15,365,190
Jan 14, 2026	18.51	19.07	18.45	18.78	18.78	1.35%	17,551,480
Jan 13, 2026	18.68	18.96	18.43	18.53	18.53	-0.38%	11,116,540
Jan 12, 2026	18.19	18.66	18.19	18.60	18.60	-0.80%	11,562,820
Jan 9, 2026	18.77	18.99	18.61	18.75	18.75	0.05%	15,711,810
Jan 8, 2026	19.63	19.63	18.37	18.74	18.74	-4.49%	42,627,250
Jan 7, 2026	19.88	19.95	19.50	19.62	19.62	-1.60%	11,145,150
Jan 6, 2026	19.95	20.04	19.71	19.94	19.94	0.96%	9,557,313
Jan 5, 2026	20.14	20.14	19.50	19.75	19.75	-1.15%	11,502,050
Jan 2, 2026	19.60	20.10	19.60	19.98	19.98	1.94%	6,175,847
Dec 31, 2025	19.60	19.73	19.38	19.60	19.60	-0.56%	7,280,023
Dec 30, 2025	19.80	19.87	19.38	19.71	19.71	-1.00%	13,948,150
Dec 29, 2025	20.82	20.82	19.88	19.91	19.91	-4.46%	16,871,030
Dec 24, 2025	20.98	21.16	20.50	20.84	20.84	-0.29%	7,730,963
Dec 23, 2025	20.72	20.94	20.54	20.90	20.90	0.87%	5,844,913
Dec 22, 2025	20.60	20.76	20.36	20.72	20.72	0.97%	5,374,560
Dec 19, 2025	20.10	20.66	20.06	20.52	20.52	2.70%	15,777,060
Dec 18, 2025	19.96	20.20	19.80	19.98	19.98	-0.40%	6,505,068
Dec 17, 2025	20.04	20.38	19.89	20.06	20.06	0.65%	11,074,030
Dec 16, 2025	20.02	20.20	19.85	19.93	19.93	-0.85%	11,652,162
Dec 15, 2025	20.68	20.72	19.95	20.10	20.10	-2.99%	13,110,340
Dec 12, 2025	20.80	20.88	20.52	20.72	20.72	1.97%	10,254,910
Dec 11, 2025	20.94	21.00	20.18	20.32	20.32	-2.31%	13,564,049
Dec 10, 2025	20.26	20.80	20.22	20.80	20.80	1.46%	10,134,100
Dec 9, 2025	21.04	21.14	20.40	20.50	20.50	-2.66%	15,359,970
Dec 8, 2025	21.36	21.48	20.92	21.06	21.06	-1.59%	12,807,030
Dec 5, 2025	21.20	21.44	20.86	21.40	21.40	-0.28%	11,210,018
Dec 4, 2025	21.88	21.88	21.38	21.46	21.46	-1.56%	12,555,023
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