PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Las Vegas Sands Corp | LVS | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| 0.82 | 1.95% | 42.90 | 20:00:01 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 42.33 | 41.82 | 43.17 | 43.11 | 42.08 |
LVS Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 43.66 | 45.49 | 41.80 | 44.04 | 11,902,314 | -0.76 | -1.74% |
| 1 Month | 37.55 | 45.49 | 35.375 | 41.69 | 12,141,127 | 5.35 | 14.25% |
| 3 Months | 41.73 | 45.49 | 33.75 | 39.45 | 9,664,050 | 1.17 | 2.8% |
| 6 Months | 44.26 | 45.5199 | 33.75 | 39.55 | 9,972,959 | -1.36 | -3.07% |
| 1 Year | 49.40 | 66.765 | 33.75 | 46.09 | 8,197,035 | -6.50 | -13.16% |
| 3 Years | 56.52 | 74.29 | 33.30 | 50.57 | 6,318,604 | -13.62 | -24.1% |
| 5 Years | 53.00 | 81.449 | 33.30 | 53.89 | 5,103,143 | -10.10 | -19.06% |
LVS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28 2022 | 43.11 | 1.03 | 2.45% | 42.33 | 43.17 | 41.82 | 7,039,992 |
| Jan 27 2022 | 42.08 | -2.04 | -4.62% | 44.325 | 44.325 | 41.80 | 9,586,977 |
| Jan 26 2022 | 44.12 | -0.75 | -1.67% | 45.26 | 45.49 | 43.81 | 9,180,198 |
| Jan 25 2022 | 44.87 | -0.02 | -0.04% | 44.21 | 45.37 | 43.02 | 9,871,986 |
| Jan 24 2022 | 44.89 | 1.14 | 2.61% | 42.86 | 44.99 | 41.91 | 16,502,186 |
| Jan 21 2022 | 43.75 | 0.14 | 0.32% | 43.66 | 44.97 | 42.90 | 14,370,221 |
| Jan 20 2022 | 43.61 | -0.31 | -0.71% | 44.12 | 45.02 | 43.5001 | 9,827,502 |
| Jan 19 2022 | 43.92 | 0.82 | 1.9% | 44.00 | 44.86 | 43.26 | 14,168,413 |
| Jan 18 2022 | 43.10 | 0.11 | 0.26% | 42.69 | 44.28 | 41.86 | 20,206,979 |
| Jan 14 2022 | 42.99 | 5.33 | 14.15% | 42.16 | 43.724 | 41.51 | 49,772,945 |
| Jan 13 2022 | 37.66 | -1.29 | -3.31% | 38.98 | 39.49 | 37.59 | 7,040,037 |
| Jan 12 2022 | 38.95 | 0.10 | 0.26% | 39.25 | 39.50 | 38.35 | 6,932,500 |
| Jan 11 2022 | 38.85 | 2.42 | 6.64% | 37.68 | 39.42 | 37.26 | 17,026,579 |
| Jan 10 2022 | 36.43 | -1.47 | -3.88% | 37.01 | 37.52 | 35.375 | 9,354,658 |
| Jan 07 2022 | 37.90 | 0.07 | 0.19% | 38.07 | 38.61 | 37.80 | 5,827,233 |
| Jan 06 2022 | 37.83 | 0.86 | 2.33% | 37.34 | 38.33 | 36.84 | 5,586,498 |
| Jan 05 2022 | 36.97 | -1.69 | -4.37% | 38.49 | 38.86 | 36.88 | 8,083,729 |
| Jan 04 2022 | 38.66 | -0.19 | -0.49% | 39.26 | 39.60 | 38.43 | 6,130,521 |
| Jan 03 2022 | 38.85 | 1.21 | 3.21% | 37.97 | 39.18 | 37.89 | 6,435,681 |
| Dec 31 2021 | 37.64 | -0.04 | -0.11% | 37.55 | 38.21 | 37.40 | 4,776,579 |
| Dec 30 2021 | 37.68 | 0.49 | 1.32% | 37.04 | 38.345 | 36.93 | 5,876,601 |
| Dec 29 2021 | 37.19 | -0.46 | -1.22% | 37.50 | 37.715 | 36.95 | 4,362,597 |
