Sands China Ltd. (SCHYY)
OTCMKTS
· Delayed Price · Currency is USD
18.90
-0.80 (-4.06%)
Jun 13, 2025, 3:45 PM EDT
Sands China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 19.75 | 19.75 | 18.97 | 19.03 | - | -3.40% | 2,375 |
| Jun 12, 2025 | 19.81 | 19.84 | 19.68 | 19.70 | 19.70 | -2.52% | 154,368 |
| Jun 11, 2025 | 20.23 | 20.28 | 20.10 | 20.21 | 20.21 | 0.12% | 7,193 |
| Jun 10, 2025 | 20.19 | 20.25 | 20.16 | 20.19 | 20.19 | 0.67% | 6,692 |
| Jun 9, 2025 | 20.07 | 20.09 | 19.99 | 20.05 | 20.05 | 1.78% | 9,384 |
| Jun 6, 2025 | 19.97 | 19.97 | 19.66 | 19.70 | 19.70 | -2.38% | 5,875 |
| Jun 5, 2025 | 20.03 | 20.19 | 20.03 | 20.18 | 20.18 | -1.42% | 43,074 |
| Jun 4, 2025 | 20.40 | 20.51 | 20.40 | 20.47 | 20.47 | 1.69% | 20,803 |
| Jun 3, 2025 | 20.05 | 20.13 | 20.02 | 20.13 | 20.13 | -2.31% | 11,586 |
| Jun 2, 2025 | 20.75 | 21.00 | 20.17 | 20.61 | 20.61 | 5.99% | 11,399 |
| May 30, 2025 | 19.45 | 19.80 | 19.37 | 19.44 | 19.44 | -0.05% | 68,994 |
| May 29, 2025 | 19.61 | 19.61 | 19.45 | 19.45 | 19.45 | -1.17% | 14,361 |
| May 28, 2025 | 19.88 | 19.92 | 19.68 | 19.68 | 19.41 | -1.16% | 17,039 |
| May 27, 2025 | 19.50 | 19.91 | 19.49 | 19.91 | 19.63 | 4.21% | 11,046 |
| May 23, 2025 | 19.14 | 19.14 | 19.10 | 19.11 | 18.84 | 1.25% | 5,682 |
| May 22, 2025 | 18.79 | 19.60 | 18.79 | 18.87 | 18.61 | -1.38% | 16,696 |
| May 21, 2025 | 19.29 | 19.29 | 19.12 | 19.14 | 18.87 | -2.91% | 8,216 |
| May 20, 2025 | 19.34 | 19.85 | 19.28 | 19.71 | 19.44 | -1.75% | 8,716 |
| May 19, 2025 | 20.34 | 20.48 | 19.75 | 20.06 | 19.78 | 0.85% | 20,846 |
| May 16, 2025 | 19.86 | 19.89 | 19.60 | 19.89 | 19.61 | -3.77% | 26,195 |
| May 15, 2025 | 20.05 | 20.74 | 20.00 | 20.67 | 20.38 | 0.48% | 15,127 |
| May 14, 2025 | 20.60 | 20.60 | 20.57 | 20.57 | 20.29 | -0.44% | 10,277 |
| May 13, 2025 | 20.45 | 20.72 | 20.45 | 20.66 | 20.37 | 0.30% | 26,569 |
| May 12, 2025 | 20.52 | 20.62 | 20.52 | 20.60 | 20.31 | 3.62% | 10,845 |
| May 9, 2025 | 19.76 | 20.08 | 19.41 | 19.88 | 19.61 | -0.40% | 6,634 |
| May 8, 2025 | 19.35 | 20.74 | 19.35 | 19.96 | 19.68 | 1.71% | 16,346 |
| May 7, 2025 | 19.59 | 19.92 | 19.57 | 19.63 | 19.35 | 0.95% | 12,255 |
| May 6, 2025 | 18.55 | 19.58 | 18.55 | 19.44 | 19.17 | 5.25% | 94,685 |
| May 5, 2025 | 17.61 | 19.00 | 17.61 | 18.47 | 18.21 | 0.03% | 76,928 |
| May 2, 2025 | 18.07 | 18.52 | 17.85 | 18.47 | 18.21 | 3.04% | 28,458 |
| May 1, 2025 | 18.03 | 18.28 | 17.65 | 17.92 | 17.67 | 1.82% | 25,081 |
| Apr 30, 2025 | 17.41 | 17.89 | 17.41 | 17.60 | 17.36 | -1.62% | 46,455 |
| Apr 29, 2025 | 17.24 | 17.95 | 17.24 | 17.89 | 17.64 | -0.61% | 24,499 |
| Apr 28, 2025 | 17.32 | 18.46 | 17.32 | 18.00 | 17.75 | -3.17% | 52,918 |
| Apr 25, 2025 | 17.54 | 18.61 | 17.54 | 18.59 | 18.33 | 5.15% | 10,620 |
| Apr 24, 2025 | 18.20 | 18.20 | 17.07 | 17.68 | 17.44 | 1.84% | 27,851 |
| Apr 23, 2025 | 17.26 | 17.94 | 17.19 | 17.36 | 17.12 | 2.14% | 25,817 |
| Apr 22, 2025 | 16.38 | 17.18 | 16.38 | 17.00 | 16.76 | 2.05% | 72,180 |
| Apr 21, 2025 | 16.79 | 17.13 | 16.15 | 16.66 | 16.42 | 0.09% | 74,866 |
| Apr 17, 2025 | 16.69 | 16.70 | 16.47 | 16.64 | 16.41 | 0.36% | 52,590 |
| Apr 16, 2025 | 16.89 | 17.14 | 16.35 | 16.58 | 16.35 | -1.49% | 75,809 |
| Apr 15, 2025 | 17.00 | 17.14 | 16.65 | 16.83 | 16.60 | -1.64% | 89,278 |
| Apr 14, 2025 | 16.65 | 17.59 | 16.65 | 17.11 | 16.87 | -1.21% | 145,611 |
| Apr 11, 2025 | 17.12 | 17.60 | 16.63 | 17.32 | 17.08 | 0.99% | 167,957 |
| Apr 10, 2025 | 17.70 | 17.70 | 16.64 | 17.15 | 16.91 | 1.72% | 399,340 |
| Apr 9, 2025 | 15.41 | 16.86 | 15.41 | 16.86 | 16.63 | 5.37% | 227,627 |
| Apr 8, 2025 | 17.17 | 17.54 | 16.00 | 16.00 | 15.78 | -5.38% | 104,959 |
| Apr 7, 2025 | 17.63 | 18.21 | 16.85 | 16.91 | 16.68 | -7.39% | 76,301 |
| Apr 4, 2025 | 19.13 | 20.72 | 18.26 | 18.26 | 18.01 | -7.40% | 42,176 |
| Apr 3, 2025 | 19.40 | 20.31 | 19.40 | 19.72 | 19.45 | -2.67% | 14,842 |