Sands China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	21.16	21.58	21.16	21.32	21.32	0.76%	9,836,079
Nov 11, 2025	21.20	21.22	20.80	21.16	21.16	0.47%	10,051,966
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%	11,501,625
Nov 4, 2025	19.84	20.18	19.70	19.75	19.75	-1.00%	15,060,275
Nov 3, 2025	20.70	20.92	19.89	19.95	19.95	-1.43%	18,007,482
Oct 31, 2025	20.34	20.54	20.08	20.24	20.24	-1.36%	8,690,891
Oct 30, 2025	20.84	20.90	20.10	20.52	20.52	-1.54%	21,941,767
Oct 28, 2025	20.34	21.00	20.16	20.84	20.84	2.46%	20,724,763
Oct 27, 2025	19.86	20.62	19.86	20.34	20.34	-	20,688,363
Oct 26, 2025	19.86	20.62	19.86	20.34	20.34	2.42%	17,750,433
Oct 24, 2025	19.44	20.06	19.44	19.86	19.86	3.28%	21,443,983
Oct 23, 2025	18.63	19.46	18.54	19.23	19.23	4.40%	43,951,676
Oct 22, 2025	18.66	18.75	18.39	18.42	18.42	-1.39%	16,159,966
Oct 21, 2025	19.08	19.12	18.59	18.68	18.68	-0.95%	15,179,627
Oct 20, 2025	18.19	19.05	18.19	18.86	18.86	4.37%	23,240,557
Oct 17, 2025	18.02	18.40	17.90	18.07	18.07	-0.88%	22,148,274
Oct 16, 2025	18.58	18.60	18.10	18.23	18.23	-1.88%	13,645,632
Oct 15, 2025	18.28	18.68	18.23	18.58	18.58	2.48%	23,241,509
Oct 14, 2025	19.07	19.18	17.89	18.13	18.13	-4.73%	36,697,156
Oct 13, 2025	19.28	19.66	18.81	19.03	19.03	-5.51%	52,483,641
Oct 10, 2025	21.06	21.06	19.96	20.14	20.14	-5.53%	43,980,748
Oct 9, 2025	21.08	21.88	21.04	21.32	21.32	1.04%	28,874,682
Oct 8, 2025	20.76	21.12	20.30	21.10	21.10	1.64%	22,665,172
Oct 6, 2025	21.28	21.28	20.28	20.76	20.76	-2.44%	27,078,601
Oct 3, 2025	21.70	21.78	21.16	21.28	21.28	-2.30%	12,634,330
Oct 2, 2025	21.76	21.92	21.42	21.78	21.78	0.37%	17,507,167
Sep 30, 2025	22.36	22.50	21.36	21.70	21.70	-2.25%	24,115,599
Sep 29, 2025	21.50	22.46	21.50	22.20	22.20	4.62%	35,361,407
Sep 26, 2025	21.34	21.70	20.90	21.22	21.22	-0.56%	15,379,819
Sep 25, 2025	21.36	21.64	21.12	21.34	21.34	1.33%	11,492,471
Sep 24, 2025	21.02	21.10	20.70	21.06	21.06	1.25%	10,764,242
Sep 23, 2025	21.36	21.40	20.70	20.80	20.80	-1.33%	10,148,975
Sep 22, 2025	21.60	22.10	20.94	21.08	21.08	-2.41%	28,968,716
Sep 19, 2025	20.42	21.60	20.36	21.60	21.60	6.19%	34,661,798
Sep 18, 2025	20.48	20.76	20.20	20.34	20.34	-1.26%	14,838,167
Sep 17, 2025	20.38	20.66	20.22	20.60	20.60	1.68%	17,566,768
Sep 16, 2025	21.42	21.42	20.08	20.26	20.26	-3.80%	27,719,948
Sep 15, 2025	20.80	21.18	20.80	21.06	21.06	-0.09%	11,612,312
Sep 12, 2025	21.00	21.10	20.80	21.08	21.08	1.05%	19,925,177
Sep 11, 2025	20.40	20.94	20.16	20.86	20.86	0.97%	17,483,733
Sep 10, 2025	20.14	20.78	20.00	20.66	20.66	3.46%	29,088,332
Sep 9, 2025	19.98	20.28	19.72	19.97	19.97	0.25%	15,624,483
Sep 8, 2025	19.71	20.26	19.65	19.92	19.92	1.07%	16,921,274
Sep 5, 2025	19.54	19.76	19.43	19.71	19.71	0.87%	21,363,220
Sep 4, 2025	19.95	20.20	19.35	19.54	19.54	-2.40%	18,282,543
Sep 3, 2025	20.44	20.68	19.90	20.02	20.02	-0.69%	12,524,033
Sep 2, 2025	20.20	20.48	20.08	20.16	20.16	-0.20%	16,169,062