Sands China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	20.32	20.32	19.91	20.18	20.18	-0.69%	12,890,979
Aug 21, 2025	20.10	20.54	19.83	20.32	20.32	0.20%	20,344,195
Aug 20, 2025	19.86	20.36	19.67	20.28	20.28	1.65%	21,197,246
Aug 19, 2025	19.98	20.20	19.85	19.95	19.95	-0.15%	10,169,188
Aug 18, 2025	19.28	20.54	19.28	19.98	19.98	0.15%	24,570,118
Aug 15, 2025	20.22	20.22	19.86	19.95	19.95	-2.40%	10,629,331
Aug 14, 2025	20.54	20.80	20.36	20.44	20.44	0.99%	14,068,277
Aug 13, 2025	20.50	20.50	19.91	20.24	20.24	-0.59%	14,972,523
Aug 12, 2025	19.90	20.44	19.73	20.36	20.36	2.47%	15,083,577
Aug 11, 2025	20.24	20.48	19.62	19.87	19.87	-1.24%	29,235,093
Aug 8, 2025	20.42	20.52	20.00	20.12	20.12	-2.04%	26,994,194
Aug 7, 2025	19.60	20.80	19.55	20.54	20.54	5.01%	40,172,456
Aug 6, 2025	19.86	19.86	19.42	19.56	19.56	-0.86%	14,995,462
Aug 5, 2025	19.23	19.90	19.00	19.73	19.73	2.60%	27,934,360
Aug 4, 2025	19.00	19.23	18.76	19.23	19.23	1.85%	14,112,693
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