Sands China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	21.50	22.46	21.50	22.20	22.20	4.62%	33,667,807
Sep 26, 2025	21.34	21.70	20.90	21.22	21.22	-0.56%	15,379,819
Sep 25, 2025	21.36	21.64	21.12	21.34	21.34	1.33%	11,492,471
Sep 24, 2025	21.02	21.10	20.70	21.06	21.06	1.25%	10,764,242
Sep 23, 2025	21.36	21.40	20.70	20.80	20.80	-1.33%	10,148,975
Sep 22, 2025	21.60	22.10	20.94	21.08	21.08	-2.41%	28,968,716
Sep 19, 2025	20.42	21.60	20.36	21.60	21.60	6.19%	34,661,798
Sep 18, 2025	20.48	20.76	20.20	20.34	20.34	-1.26%	14,838,167
Sep 17, 2025	20.38	20.66	20.22	20.60	20.60	1.68%	17,566,768
Sep 16, 2025	21.42	21.42	20.08	20.26	20.26	-3.80%	27,719,948
Sep 15, 2025	20.80	21.18	20.80	21.06	21.06	-0.09%	11,612,312
Sep 12, 2025	21.00	21.10	20.80	21.08	21.08	1.05%	19,925,177
Sep 11, 2025	20.40	20.94	20.16	20.86	20.86	0.97%	17,483,733
Sep 10, 2025	20.14	20.78	20.00	20.66	20.66	3.46%	29,088,332
Sep 9, 2025	19.98	20.28	19.72	19.97	19.97	0.25%	15,624,483
Sep 8, 2025	19.71	20.26	19.65	19.92	19.92	1.07%	16,921,274
Sep 5, 2025	19.54	19.76	19.43	19.71	19.71	0.87%	21,363,220
Sep 4, 2025	19.95	20.20	19.35	19.54	19.54	-2.40%	18,282,543
Sep 3, 2025	20.44	20.68	19.90	20.02	20.02	-0.69%	12,524,033
Sep 2, 2025	20.20	20.48	20.08	20.16	20.16	-0.20%	16,169,062
Sep 1, 2025	20.42	20.48	20.08	20.20	20.20	-0.69%	13,423,681
Aug 29, 2025	20.36	20.40	20.02	20.34	20.34	1.19%	11,409,207
Aug 28, 2025	20.34	20.36	19.92	20.10	20.10	-2.14%	14,965,034
Aug 27, 2025	21.20	21.30	20.26	20.54	20.29	-2.65%	17,988,677
Aug 26, 2025	21.20	21.42	21.00	21.10	20.84	-1.22%	12,486,210
Aug 25, 2025	20.30	21.36	20.18	21.36	21.10	5.85%	38,206,856
Aug 22, 2025	20.32	20.32	19.91	20.18	19.93	-0.69%	13,784,979
Aug 21, 2025	20.10	20.54	19.83	20.32	20.07	0.20%	20,344,195
Aug 20, 2025	19.86	20.36	19.67	20.28	20.03	1.65%	21,178,446
Aug 19, 2025	19.98	20.20	19.85	19.95	19.71	-0.15%	10,160,388
Aug 18, 2025	19.28	20.54	19.28	19.98	19.74	0.15%	24,556,518
Aug 15, 2025	20.22	20.22	19.86	19.95	19.71	-2.40%	10,629,331
Aug 14, 2025	20.54	20.80	20.36	20.44	20.19	0.99%	14,068,277
Aug 13, 2025	20.50	20.50	19.91	20.24	19.99	-0.59%	14,972,523
Aug 12, 2025	19.90	20.44	19.73	20.36	20.11	2.47%	15,078,377
Aug 11, 2025	20.24	20.48	19.62	19.87	19.63	-1.24%	29,235,093
Aug 8, 2025	20.42	20.52	20.00	20.12	19.88	-2.04%	26,992,994
Aug 7, 2025	19.60	20.80	19.55	20.54	20.29	5.01%	40,172,456
Aug 6, 2025	19.86	19.86	19.42	19.56	19.32	-0.86%	14,992,262
Aug 5, 2025	19.23	19.90	19.00	19.73	19.49	2.60%	27,893,960
Aug 4, 2025	19.00	19.23	18.76	19.23	19.00	1.85%	14,112,693
Aug 1, 2025	19.04	19.44	18.84	18.88	18.65	-0.84%	19,934,929
Jul 31, 2025	18.82	19.28	18.78	19.04	18.81	1.71%	18,299,508
Jul 30, 2025	19.08	19.08	18.66	18.72	18.49	-2.50%	22,263,274
Jul 29, 2025	18.62	19.26	18.50	19.20	18.97	2.13%	29,029,440
Jul 28, 2025	18.60	19.20	18.50	18.80	18.57	1.73%	30,377,391
Jul 25, 2025	18.68	18.80	18.48	18.48	18.26	-1.07%	11,060,291
Jul 24, 2025	18.76	19.18	18.58	18.68	18.45	1.41%	25,884,943
Jul 23, 2025	18.56	18.58	18.18	18.42	18.20	0.33%	20,753,541
Jul 22, 2025	18.46	18.46	18.06	18.36	18.14	-0.54%	20,156,705