Sands China Ltd. (SCHYY)
OTCMKTS
· Delayed Price · Currency is USD
19.89
-0.78 (-3.77%)
May 16, 2025, 3:56 PM EDT
Sands China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 19.86 | 19.89 | 19.60 | 19.89 | 19.89 | -3.77% | 26,195 |
| May 15, 2025 | 20.05 | 20.74 | 20.00 | 20.67 | 20.67 | 0.48% | 15,127 |
| May 14, 2025 | 20.60 | 20.60 | 20.57 | 20.57 | 20.57 | -0.44% | 10,277 |
| May 13, 2025 | 20.45 | 20.72 | 20.45 | 20.66 | 20.66 | 0.30% | 26,569 |
| May 12, 2025 | 20.52 | 20.62 | 20.52 | 20.60 | 20.60 | 3.62% | 10,845 |
| May 9, 2025 | 19.76 | 20.08 | 19.41 | 19.88 | 19.88 | -0.40% | 6,634 |
| May 8, 2025 | 19.35 | 20.74 | 19.35 | 19.96 | 19.96 | 1.71% | 16,346 |
| May 7, 2025 | 19.59 | 19.92 | 19.57 | 19.63 | 19.63 | 0.95% | 12,255 |
| May 6, 2025 | 18.55 | 19.58 | 18.55 | 19.44 | 19.44 | 5.25% | 94,685 |
| May 5, 2025 | 17.61 | 19.00 | 17.61 | 18.47 | 18.47 | 0.03% | 76,928 |
| May 2, 2025 | 18.07 | 18.52 | 17.85 | 18.47 | 18.47 | 3.04% | 28,458 |
| May 1, 2025 | 18.03 | 18.28 | 17.65 | 17.92 | 17.92 | 1.82% | 25,081 |
| Apr 30, 2025 | 17.41 | 17.89 | 17.41 | 17.60 | 17.60 | -1.62% | 46,455 |
| Apr 29, 2025 | 17.24 | 17.95 | 17.24 | 17.89 | 17.89 | -0.61% | 24,499 |
| Apr 28, 2025 | 17.32 | 18.46 | 17.32 | 18.00 | 18.00 | -3.17% | 52,918 |
| Apr 25, 2025 | 17.54 | 18.61 | 17.54 | 18.59 | 18.59 | 5.15% | 10,620 |
| Apr 24, 2025 | 18.20 | 18.20 | 17.07 | 17.68 | 17.68 | 1.84% | 27,851 |
| 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 |