-
5 DAY PERFORMANCE
-0.16% -
1 MONTH PERFORMANCE
-0.48% -
3 MONTH PERFORMANCE
+3.67% -
6 MONTH PERFORMANCE
-20.46% -
YEAR-TO-DATE PERFORMANCE
-4.01% -
1 YEAR PERFORMANCE
+26.94%
Studio City International Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $6.39 | $6.22 (-2.66%) | $6.39 | $6.22 | 950 | $1.20 B |
| 11/15/2024 | $6.20 | $6.22 (0.32%) | $6.49 | $6.04 | 4,700 | $1.20 B |
| 11/14/2024 | $6.09 | $6.23 (2.3%) | $6.47 | $6.00 | 7,409 | $1.20 B |
| 11/13/2024 | $6.25 | $6.20 (-0.8%) | $6.25 | $6.09 | 1,014 | $1.19 B |
| 11/12/2024 | $6.38 | $6.36 (-0.31%) | $6.38 | $6.14 | 1,000 | $1.22 B |
| 11/11/2024 | $7.18 | $6.60 (-8.08%) | $7.18 | $6.09 | 7,612 | $1.27 B |
| 11/08/2024 | $6.51 | $6.60 (1.38%) | $6.60 | $6.51 | 1,649 | $1.27 B |
| 11/07/2024 | $6.49 | $6.48 (-0.15%) | $6.57 | $6.26 | 2,600 | $1.25 B |
| 11/06/2024 | $6.04 | $6.10 (0.99%) | $6.39 | $6.00 | 12,243 | $1.17 B |
| 11/05/2024 | $6.29 | $6.12 (-2.7%) | $6.55 | $6.05 | 14,440 | $1.18 B |
| 11/04/2024 | $6.29 | $6.07 (-3.5%) | $6.29 | $6.01 | 3,200 | $1.17 B |
| 11/01/2024 | $6.29 | $6.29 (0%) | $6.29 | $6.29 | 0 | $1.21 B |
| 10/31/2024 | $6.45 | $6.29 (-2.48%) | $6.50 | $6.20 | 12,000 | $1.21 B |
| 10/30/2024 | $6.28 | $6.48 (3.18%) | $6.54 | $6.10 | 7,338 | $1.25 B |
| 10/29/2024 | $6.15 | $6.22 (1.14%) | $6.42 | $6.15 | 1,134 | $1.20 B |
| 10/28/2024 | $6.27 | $6.25 (-0.32%) | $6.46 | $6.17 | 4,932 | $1.20 B |
| 10/25/2024 | $6.45 | $6.29 (-2.48%) | $6.45 | $6.29 | 842 | $1.21 B |
| 10/24/2024 | $6.40 | $6.48 (1.25%) | $6.50 | $6.03 | 3,680 | $1.25 B |
| 10/23/2024 | $6.30 | $6.55 (3.97%) | $6.60 | $5.89 | 18,231 | $1.26 B |
| 10/22/2024 | $6.55 | $6.40 (-2.29%) | $6.56 | $6.11 | 5,600 | $1.23 B |
| 10/21/2024 | $6.14 | $6.30 (2.61%) | $6.50 | $6.14 | 6,445 | $1.21 B |
| 10/18/2024 | $6.96 | $6.25 (-10.2%) | $6.96 | $6.18 | 6,900 | $1.20 B |
| 10/17/2024 | $5.97 | $6.43 (7.71%) | $6.47 | $5.97 | 5,000 | $1.24 B |
| 10/16/2024 | $6.94 | $6.22 (-10.37%) | $6.94 | $5.70 | 12,423 | $1.20 B |
| 10/15/2024 | $6.79 | $6.96 (2.5%) | $6.99 | $6.79 | 2,000 | $1.34 B |
| 10/14/2024 | $6.84 | $7.00 (2.34%) | $7.00 | $6.84 | 2,841 | $1.35 B |
| 10/11/2024 | $6.87 | $7.06 (2.77%) | $7.40 | $6.87 | 6,101 | $1.36 B |
| 10/10/2024 | $7.13 | $6.94 (-2.66%) | $7.35 | $6.94 | 3,300 | $1.34 B |
| 10/09/2024 | $7.36 | $7.02 (-4.62%) | $7.36 | $6.90 | 5,624 | $1.35 B |
| 10/08/2024 | $7.10 | $7.10 (0%) | $7.51 | $6.99 | 8,514 | $1.37 B |
| 10/07/2024 | $7.96 | $7.51 (-5.65%) | $8.00 | $7.15 | 12,920 | $1.45 B |
| 10/04/2024 | $8.06 | $8.10 (0.5%) | $8.19 | $7.87 | 13,734 | $1.56 B |
| 10/03/2024 | $9.00 | $8.25 (-8.33%) | $9.00 | $7.60 | 26,931 | $1.59 B |
| 10/02/2024 | $7.76 | $8.45 (8.89%) | $9.30 | $7.51 | 41,345 | $1.63 B |
| 10/01/2024 | $7.20 | $7.58 (5.28%) | $7.80 | $7.20 | 8,800 | $1.46 B |
| 09/30/2024 | $7.78 | $7.50 (-3.6%) | $7.78 | $7.39 | 2,400 | $1.44 B |
| 09/27/2024 | $7.72 | $7.39 (-4.27%) | $8.00 | $7.12 | 8,500 | $1.42 B |
| 09/26/2024 | $6.61 | $7.51 (13.62%) | $7.92 | $6.61 | 43,100 | $1.45 B |
| 09/25/2024 | $6.31 | $6.31 (0%) | $6.31 | $6.31 | 900 | $1.22 B |
| 09/24/2024 | $6.22 | $6.25 (0.48%) | $6.59 | $5.70 | 14,400 | $1.20 B |
| 09/23/2024 | $5.81 | $5.97 (2.75%) | $6.60 | $5.81 | 8,000 | $1.15 B |
| 09/20/2024 | $5.39 | $5.48 (1.67%) | $5.54 | $5.39 | 1,600 | $1.06 B |
| 09/19/2024 | $5.60 | $5.60 (0%) | $6.49 | $5.19 | 13,800 | $1.08 B |
| 09/18/2024 | $5.70 | $5.70 (0%) | $5.70 | $5.70 | 500 | $1.10 B |
| 09/17/2024 | $5.63 | $5.62 (-0.18%) | $5.63 | $5.25 | 2,143 | $1.08 B |
| 09/16/2024 | $6.10 | $5.08 (-16.72%) | $6.15 | $5.04 | 10,139 | $978.35 M |
| 09/13/2024 | $5.60 | $6.06 (8.21%) | $6.15 | $5.57 | 13,300 | $1.17 B |
| 09/12/2024 | $6.31 | $6.31 (0%) | $6.31 | $6.31 | 600 | $1.22 B |
| 09/11/2024 | $6.36 | $6.31 (-0.79%) | $6.50 | $6.15 | 6,728 | $1.22 B |
| 09/10/2024 | $6.41 | $6.06 (-5.46%) | $6.41 | $6.06 | 3,249 | $1.17 B |
| 09/09/2024 | $6.19 | $6.12 (-1.13%) | $6.66 | $5.56 | 20,008 | $1.18 B |
| 09/06/2024 | $5.77 | $5.77 (0%) | $6.17 | $5.59 | 10,400 | $1.11 B |
| 09/05/2024 | $6.03 | $5.60 (-7.13%) | $6.03 | $5.50 | 7,200 | $1.08 B |
| 09/04/2024 | $6.00 | $5.99 (-0.17%) | $6.03 | $5.75 | 17,300 | $1.15 B |
| 09/03/2024 | $5.75 | $6.04 (5.04%) | $6.19 | $5.75 | 7,100 | $1.16 B |
| 08/30/2024 | $5.89 | $5.75 (-2.38%) | $5.89 | $5.75 | 500 | $1.11 B |
| 08/29/2024 | $5.75 | $5.75 (0%) | $5.75 | $5.75 | 632 | $1.11 B |
| 08/28/2024 | $5.78 | $5.78 (0%) | $5.78 | $5.78 | 321 | $1.11 B |
| 08/27/2024 | $5.92 | $5.86 (-1.01%) | $5.97 | $5.86 | 944 | $1.13 B |
| 08/26/2024 | $6.00 | $6.00 (0%) | $6.00 | $6.00 | 310 | $1.16 B |
| 08/23/2024 | $6.09 | $6.09 (0%) | $6.09 | $6.09 | 0 | $1.17 B |
| 08/22/2024 | $6.09 | $6.09 (0%) | $6.09 | $6.09 | 400 | $1.17 B |
| 08/21/2024 | $5.92 | $5.97 (0.84%) | $6.12 | $5.80 | 7,900 | $1.15 B |
| 08/20/2024 | $6.13 | $6.00 (-2.12%) | $6.16 | $5.80 | 5,400 | $1.16 B |
| 08/19/2024 | $6.20 | $6.00 (-3.23%) | $6.20 | $6.00 | 1,100 | $1.16 B |