Sands China Ltd. (SCHYY)
OTCMKTS
· Delayed Price · Currency is USD
17.39
+0.41 (2.41%)
Apr 23, 2025, 3:50 PM EDT
Sands China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 17.26 | 17.94 | 17.19 | 17.36 | 17.36 | 2.14% | 25,817 |
| Apr 22, 2025 | 16.38 | 17.18 | 16.38 | 17.00 | 17.00 | 2.05% | 72,180 |
| Apr 21, 2025 | 16.79 | 17.13 | 16.15 | 16.66 | 16.66 | 0.09% | 74,866 |
| Apr 17, 2025 | 16.69 | 16.70 | 16.47 | 16.64 | 16.64 | 0.36% | 52,590 |
| Apr 16, 2025 | 16.89 | 17.14 | 16.35 | 16.58 | 16.58 | -1.49% | 75,809 |
| Apr 15, 2025 | 17.00 | 17.14 | 16.65 | 16.83 | 16.83 | -1.64% | 89,278 |
| Apr 14, 2025 | 16.65 | 17.59 | 16.65 | 17.11 | 17.11 | -1.21% | 145,611 |
| Apr 11, 2025 | 17.12 | 17.60 | 16.63 | 17.32 | 17.32 | 0.99% | 167,957 |
| Apr 10, 2025 | 17.70 | 17.70 | 16.64 | 17.15 | 17.15 | 1.72% | 399,340 |
| Apr 9, 2025 | 15.41 | 16.86 | 15.41 | 16.86 | 16.86 | 5.37% | 227,627 |
| Apr 8, 2025 | 17.17 | 17.54 | 16.00 | 16.00 | 16.00 | -5.38% | 104,959 |
| Apr 7, 2025 | 17.63 | 18.21 | 16.85 | 16.91 | 16.91 | -7.39% | 76,301 |
| Apr 4, 2025 | 19.13 | 20.72 | 18.26 | 18.26 | 18.26 | -7.40% | 42,176 |
| Apr 3, 2025 | 19.40 | 20.31 | 19.40 | 19.72 | 19.72 | -2.67% | 14,842 |
| Apr 2, 2025 | 21.17 | 21.17 | 20.16 | 20.26 | 20.26 | 0.20% | 14,010 |
| Apr 1, 2025 | 20.18 | 20.40 | 20.18 | 20.22 | 20.22 | 0.18% | 38,726 |
| Mar 31, 2025 | 20.13 | 20.22 | 19.68 | 20.18 | 20.18 | -2.26% | 33,553 |
| Mar 28, 2025 | 21.00 | 21.20 | 20.57 | 20.65 | 20.65 | -2.59% | 47,253 |
| Mar 27, 2025 | 21.10 | 21.58 | 21.09 | 21.20 | 21.20 | -1.30% | 37,397 |
| Mar 26, 2025 | 21.46 | 21.91 | 21.37 | 21.48 | 21.48 | - | 15,934 |
| Mar 25, 2025 | 21.50 | 21.72 | 21.34 | 21.48 | 21.48 | -0.16% | 33,849 |
| Mar 24, 2025 | 21.00 | 21.83 | 21.00 | 21.52 | 21.52 | -1.08% | 23,312 |
| Mar 21, 2025 | 21.26 | 21.82 | 21.26 | 21.75 | 21.75 | -2.03% | 15,140 |
| Mar 20, 2025 | 22.65 | 22.71 | 21.91 | 22.20 | 22.20 | -2.88% | 10,481 |
| Mar 19, 2025 | 22.72 | 23.25 | 22.69 | 22.86 | 22.86 | -1.04% | 22,030 |
| Mar 18, 2025 | 23.02 | 23.50 | 22.95 | 23.10 | 23.10 | -0.94% | 14,724 |
| Mar 17, 2025 | 23.15 | 23.66 | 23.15 | 23.32 | 23.32 | 0.73% | 12,077 |
| Mar 14, 2025 | 23.00 | 23.15 | 22.96 | 23.15 | 23.15 | 2.12% | 13,709 |
| Mar 13, 2025 | 22.57 | 23.04 | 22.57 | 22.67 | 22.67 | -0.56% | 8,103 |
| Mar 12, 2025 | 22.87 | 22.96 | 22.67 | 22.80 | 22.80 | -3.93% | 17,370 |
| Mar 11, 2025 | 24.00 | 24.00 | 23.69 | 23.73 | 23.73 | 3.99% | 44,042 |
| Mar 10, 2025 | 23.17 | 23.17 | 22.60 | 22.82 | 22.82 | -2.52% | 17,547 |
| Mar 7, 2025 | 23.54 | 23.93 | 23.14 | 23.41 | 23.41 | -0.28% | 24,487 |
| Mar 6, 2025 | 23.40 | 24.16 | 23.15 | 23.48 | 23.48 | -0.84% | 19,096 |
| Mar 5, 2025 | 23.45 | 23.89 | 23.18 | 23.67 | 23.67 | 0.83% | 10,933 |
| Mar 4, 2025 | 22.97 | 23.50 | 22.81 | 23.48 | 23.48 | 0.71% | 17,470 |
| Mar 3, 2025 | 23.74 | 23.82 | 23.09 | 23.32 | 23.32 | 2.75% | 21,493 |
| Feb 28, 2025 | 22.63 | 23.00 | 22.63 | 22.69 | 22.69 | -0.22% | 17,197 |
| Feb 27, 2025 | 21.90 | 23.23 | 21.90 | 22.74 | 22.74 | 0.71% | 21,621 |
| Feb 26, 2025 | 21.95 | 23.12 | 21.95 | 22.58 | 22.58 | 0.13% | 21,877 |
| Feb 25, 2025 | 22.56 | 22.76 | 22.27 | 22.55 | 22.55 | -1.83% | 34,661 |
| Feb 24, 2025 | 22.77 | 23.29 | 22.64 | 22.97 | 22.97 | 1.25% | 60,796 |
| Feb 21, 2025 | 22.53 | 22.70 | 22.03 | 22.69 | 22.69 | -0.37% | 20,332 |
| Feb 20, 2025 | 22.39 | 23.06 | 22.39 | 22.77 | 22.77 | 3.41% | 21,790 |
| Feb 19, 2025 | 21.38 | 22.31 | 21.38 | 22.02 | 22.02 | -0.14% | 26,624 |
| Feb 18, 2025 | 21.65 | 22.05 | 21.65 | 22.05 | 22.05 | 1.65% | 39,335 |
| Feb 14, 2025 | 21.64 | 21.76 | 21.49 | 21.69 | 21.69 | 0.48% | 24,020 |
| Feb 13, 2025 | 22.27 | 22.27 | 21.22 | 21.59 | 21.59 | 1.79% | 34,017 |
| Feb 12, 2025 | 20.88 | 21.27 | 20.87 | 21.21 | 21.21 | 2.14% | 37,843 |
| Feb 11, 2025 | 20.68 | 20.78 | 20.63 | 20.77 | 20.77 | -3.99% | 24,801 |