Sands China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	14.00	14.09	13.77	14.05	14.05	0.36%	16,719,315
Aug 28, 2026	14.02	14.09	13.77	14.00	14.00	-0.85%	15,255,792
Aug 27, 2026	14.63	14.63	14.05	14.12	14.12	-2.01%	17,058,006
Aug 26, 2026	14.62	14.64	14.41	14.41	14.41	-0.48%	13,542,960
Aug 25, 2026	14.76	14.76	14.22	14.48	14.48	-1.03%	10,177,670
Aug 24, 2026	14.65	14.74	14.47	14.63	14.63	-0.14%	10,413,197
Aug 21, 2026	14.48	14.85	14.46	14.65	14.65	1.17%	9,299,734
Aug 20, 2026	14.73	14.73	14.36	14.48	14.48	0.21%	7,587,024
Aug 19, 2026	14.38	14.59	14.23	14.45	14.45	0.56%	9,046,620
Aug 18, 2026	14.48	14.48	14.30	14.37	14.37	-0.96%	12,222,070
Aug 17, 2026	14.40	14.99	14.29	14.51	14.51	2.47%	14,637,540
Aug 14, 2026	14.44	14.44	14.12	14.16	14.16	-1.26%	6,990,479
Aug 13, 2026	14.40	14.66	14.30	14.34	14.34	-1.58%	13,382,770
Aug 12, 2026	14.26	14.64	14.18	14.57	14.57	1.18%	12,399,050
Aug 11, 2026	14.33	14.49	14.22	14.40	14.40	0.63%	8,411,067
Aug 10, 2026	14.30	14.35	14.13	14.31	14.31	0.77%	5,541,843
Aug 7, 2026	14.48	14.48	14.16	14.20	14.20	-1.93%	15,277,013
Aug 6, 2026	14.27	14.57	14.24	14.48	14.48	0.42%	12,296,070
Aug 5, 2026	14.20	14.43	14.06	14.42	14.42	1.41%	13,074,622
Aug 4, 2026	14.52	14.58	14.06	14.22	14.22	-1.86%	17,156,845
Aug 3, 2026	14.72	14.72	14.33	14.49	14.49	-1.56%	13,159,199
Jul 31, 2026	15.03	15.06	14.58	14.72	14.72	-2.65%	18,859,850
Jul 30, 2026	15.15	15.24	14.91	15.12	15.12	1.00%	17,896,209
Jul 29, 2026	14.83	15.12	14.65	14.97	14.97	2.96%	19,988,955
Jul 28, 2026	14.54	14.70	14.43	14.54	14.54	0.69%	11,330,725
Jul 27, 2026	13.99	14.75	13.99	14.44	14.44	3.29%	27,072,410
Jul 24, 2026	13.70	14.17	13.58	13.98	13.98	0.87%	27,190,852
Jul 23, 2026	13.18	13.94	13.02	13.86	13.86	5.00%	36,278,911
Jul 22, 2026	13.43	13.43	13.12	13.20	13.20	-1.93%	10,998,090
Jul 21, 2026	13.32	13.60	13.15	13.46	13.46	0.67%	11,508,728
Jul 20, 2026	13.17	13.40	13.12	13.37	13.37	2.22%	18,127,354
Jul 17, 2026	13.31	13.40	12.96	13.08	13.08	-1.73%	13,981,955
Jul 16, 2026	12.99	13.49	12.99	13.31	13.31	2.78%	20,125,280
Jul 15, 2026	13.18	13.18	12.87	12.95	12.95	-1.75%	25,280,630
Jul 14, 2026	13.25	13.25	12.87	13.18	13.18	-0.30%	12,598,170
Jul 13, 2026	13.33	13.46	13.14	13.22	13.22	-0.90%	13,353,175
Jul 10, 2026	13.10	13.40	13.10	13.34	13.34	1.06%	10,131,614
Jul 9, 2026	13.42	13.44	13.17	13.20	13.20	-2.51%	16,203,373
Jul 8, 2026	13.04	13.70	13.04	13.54	13.54	3.20%	15,474,090
Jul 7, 2026	13.36	13.47	13.05	13.12	13.12	-1.87%	15,508,689
Jul 6, 2026	13.60	13.73	13.33	13.37	13.37	-1.11%	11,130,518
Jul 3, 2026	13.15	13.64	13.15	13.52	13.52	3.05%	12,252,882
Jul 2, 2026	13.35	13.38	12.95	13.12	13.12	0.54%	18,803,050
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