Sands China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	13.31	13.31	12.99	13.05	13.05	-1.95%	14,659,696
Jun 29, 2026	13.06	13.39	13.06	13.31	13.31	3.18%	12,848,420
Jun 26, 2026	13.21	13.21	12.77	12.90	12.90	-2.35%	18,596,770
Jun 25, 2026	13.36	13.36	13.11	13.21	13.21	-0.38%	15,269,761
Jun 24, 2026	13.40	13.52	13.13	13.26	13.26	-0.60%	17,196,263
Jun 23, 2026	13.57	13.65	13.28	13.34	13.34	-1.69%	14,405,090
Jun 22, 2026	13.89	13.89	13.38	13.57	13.57	-2.30%	16,659,624
Jun 18, 2026	14.10	14.13	13.71	13.89	13.89	-3.07%	37,019,080
Jun 17, 2026	14.22	14.34	14.07	14.33	14.33	1.13%	11,046,690
Jun 16, 2026	14.26	14.36	14.00	14.17	14.17	-0.63%	20,899,960
Jun 15, 2026	14.86	14.91	14.18	14.26	14.26	-2.99%	16,125,290
Jun 12, 2026	14.80	14.86	14.61	14.70	14.70	1.24%	10,886,790
Jun 11, 2026	14.73	14.77	14.45	14.52	14.52	-2.48%	16,303,590
Jun 10, 2026	14.80	14.90	14.53	14.89	14.89	0.61%	12,497,100
Jun 9, 2026	14.85	14.98	14.66	14.80	14.80	-0.13%	10,468,696
Jun 8, 2026	15.00	15.00	14.62	14.82	14.82	-2.56%	21,928,820
Jun 5, 2026	15.76	15.76	15.10	15.21	15.21	-3.49%	22,248,400
Jun 4, 2026	15.80	16.23	15.71	15.76	15.76	-1.68%	13,688,970
Jun 3, 2026	16.21	16.33	15.85	16.03	16.03	-1.96%	14,776,680
Jun 2, 2026	15.90	16.40	15.90	16.35	16.35	2.83%	20,641,550
Jun 1, 2026	15.32	16.00	15.10	15.90	15.90	3.72%	15,175,130
May 29, 2026	14.90	15.44	14.86	15.33	15.33	2.89%	15,661,610
May 28, 2026	14.90	15.00	14.73	14.90	14.90	-0.93%	9,710,476
May 27, 2026	15.01	15.17	14.94	15.04	15.04	-0.40%	9,821,784
May 26, 2026	15.20	15.20	14.81	15.10	15.10	-0.26%	10,006,370
May 22, 2026	15.40	15.40	15.06	15.14	15.14	-0.46%	9,971,041
May 21, 2026	15.45	15.61	15.13	15.21	15.21	-0.26%	11,158,010
May 20, 2026	15.33	15.40	15.08	15.25	15.25	0.07%	10,092,630
May 19, 2026	15.72	15.87	15.60	15.74	15.24	0.13%	14,337,010
May 18, 2026	15.75	15.92	15.60	15.72	15.22	-1.50%	12,270,980
May 15, 2026	16.09	16.09	15.75	15.96	15.45	-0.56%	16,129,120
May 14, 2026	16.24	16.30	15.99	16.05	15.54	0.12%	9,566,611
May 13, 2026	16.16	16.19	15.98	16.03	15.52	-0.68%	10,054,640
May 12, 2026	16.08	16.29	16.04	16.14	15.63	0.37%	11,688,920
May 11, 2026	16.35	16.35	16.01	16.08	15.57	-2.07%	14,494,000
May 8, 2026	16.01	16.45	16.01	16.42	15.90	0.18%	11,327,620
May 7, 2026	16.30	16.46	16.28	16.39	15.87	0.92%	13,433,390
May 6, 2026	15.95	16.25	15.81	16.24	15.72	2.01%	15,970,310
May 5, 2026	15.93	15.93	15.54	15.92	15.41	-0.19%	13,742,210
May 4, 2026	16.32	16.50	15.95	15.95	15.44	-2.27%	16,033,240
Apr 30, 2026	16.24	16.33	15.96	16.32	15.80	-0.12%	11,293,930
Apr 29, 2026	16.35	16.35	16.00	16.34	15.82	2.45%	16,858,610
Apr 28, 2026	16.45	16.45	15.88	15.95	15.44	-2.92%	22,023,970
Apr 27, 2026	16.26	16.48	16.15	16.43	15.91	0.18%	9,646,526
Apr 24, 2026	16.50	16.66	16.11	16.40	15.88	-2.55%	24,289,530
Apr 23, 2026	17.13	17.13	16.69	16.83	16.30	-1.75%	20,663,510
Apr 22, 2026	17.30	17.30	16.88	17.13	16.59	-0.98%	9,313,512
Apr 21, 2026	17.59	17.61	17.16	17.30	16.75	-0.40%	9,155,956
Apr 20, 2026	17.50	17.55	17.26	17.37	16.82	-1.03%	8,838,869
Apr 17, 2026	17.56	17.56	17.25	17.55	16.99	-0.06%	6,363,548