Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Studio City International Holdings Limited American depositary shares (NY:MSC)

3.010 +0.010 (+0.34%)

Official Closing Price Updated: 6:30 PM EST, Dec 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	3.000	3.010	3.000	3.010	7,948	+0.01(+0.34%)
Dec 18, 2025	3.000	3.000	3.000	3.000	7,777	-0.08(-2.60%)
Dec 17, 2025	3.080	3.080	3.080	3.080	592	+0.09(+3.01%)
Dec 16, 2025	3.450	3.450	2.930	2.990	21,923	-0.48(-13.83%)
Dec 15, 2025	3.475	3.475	3.470	3.470	687	+0.05(+1.31%)
Dec 12, 2025	3.370	3.525	3.370	3.425	3,414	-0.18(-4.86%)
Dec 11, 2025	3.500	3.600	3.500	3.600	5,137	-0.01(-0.28%)
Dec 10, 2025	3.610	3.610	3.610	3.610	291	+0.12(+3.44%)
Dec 09, 2025	3.490	3.490	3.490	3.490	213	+0.06(+1.75%)
Dec 08, 2025	3.360	3.430	3.360	3.430	6,958	+0.07(+2.08%)
Dec 05, 2025	3.365	3.365	3.360	3.360	1,547	-0.12(-3.54%)
Dec 04, 2025	3.540	3.539	3.483	3.483	3,369	-0.07(-1.88%)
Dec 03, 2025	3.400	3.550	3.400	3.550	367	+0.00(+0.00%)
Dec 02, 2025	3.500	3.570	3.500	3.550	2,636	+0.05(+1.43%)
Nov 28, 2025				3.500	269	+0.22(+6.71%)
Nov 26, 2025	3.470	3.500	3.280	3.280	6,030	-0.19(-5.44%)
Nov 25, 2025	3.560	3.560	3.469	3.469	940	-0.09(-2.57%)
Nov 24, 2025	3.560	3.570	3.510	3.560	5,862	-0.25(-6.68%)
Nov 20, 2025				3.815	599	+0.12(+3.39%)
Nov 19, 2025	3.690	3.690	3.690	3.690	558	-0.22(-5.63%)
Nov 18, 2025	3.810	3.910	3.810	3.910	1,131	+0.10(+2.54%)
Nov 17, 2025	3.670	3.950	3.670	3.813	3,883	+0.12(+3.34%)
Nov 14, 2025	3.700	3.700	3.690	3.690	681	-0.19(-5.02%)
Nov 13, 2025	4.060	4.060	3.780	3.885	1,225	+0.15(+4.16%)
Nov 12, 2025	4.040	4.040	3.730	3.730	941	-0.33(-8.13%)
Nov 11, 2025	4.060	4.060	4.060	4.060	198	+0.10(+2.65%)
Nov 10, 2025	3.704	4.120	3.690	3.955	5,601	+0.27(+7.18%)
Nov 07, 2025	3.840	4.000	3.690	3.690	3,897	-0.38(-9.25%)
Nov 05, 2025				4.066	162	+0.29(+7.57%)
Nov 04, 2025	4.020	4.020	3.780	3.780	1,504	-0.21(-5.26%)
Nov 03, 2025	3.700	3.990	3.700	3.990	2,948	+0.24(+6.40%)
Oct 31, 2025	4.110	4.110	3.750	3.750	620	-0.26(-6.48%)
Oct 30, 2025	3.890	4.610	3.570	4.010	15,167	-0.19(-4.52%)
Oct 29, 2025	4.200	4.200	4.200	4.200	133	-0.04(-0.94%)
Oct 28, 2025	4.240	4.240	4.240	4.240	898	-0.12(-2.75%)
Oct 27, 2025	4.040	4.360	3.880	4.360	6,980	+0.21(+5.06%)
Oct 24, 2025	4.460	4.460	4.150	4.150	2,974	-0.16(-3.71%)
Oct 22, 2025				4.310	688	-0.19(-4.22%)
Oct 21, 2025	4.350	4.500	4.350	4.500	6,775	+0.08(+1.69%)
Oct 20, 2025	4.300	4.425	4.300	4.425	1,118	-0.08(-1.67%)
Oct 17, 2025	4.500	4.500	4.500	4.500	796	+0.18(+4.17%)
Oct 16, 2025	4.300	4.500	4.300	4.320	35,036	-0.05(-1.13%)
Oct 15, 2025	4.000	4.470	4.000	4.369	3,400	+0.35(+8.61%)
Oct 14, 2025	4.000	4.320	4.000	4.023	4,107	+0.01(+0.31%)
Oct 13, 2025	4.210	4.210	4.000	4.011	6,384	-0.34(-7.80%)
Oct 10, 2025	4.500	4.500	4.305	4.350	15,360	+0.04(+0.93%)
Oct 09, 2025	4.520	4.910	4.290	4.310	41,525	-0.37(-7.90%)
Oct 08, 2025	4.000	4.680	4.000	4.680	11,605	+0.75(+19.23%)
Oct 07, 2025	3.900	4.228	3.900	3.925	7,621	+0.06(+1.53%)
Oct 06, 2025	3.800	3.866	3.800	3.866	8,571	+0.02(+0.42%)
Oct 03, 2025	4.000	4.000	3.740	3.850	11,225	-0.08(-2.04%)
Oct 02, 2025	3.910	3.930	3.910	3.930	714	-0.12(-3.08%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Studio City International Holdings Limited American depositary shares (NY:MSC)

Historical Prices