Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Petroleum & Chemical Corp ADR (NY: SNP )

45.66 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 8, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.273 8.429 8.273 8.397 60,571 +0.12(+1.50%)
Jan 30, 2003 8.452 8.466 8.222 8.273 57,098 -0.22(-2.55%)
Jan 29, 2003 8.429 8.489 8.365 8.489 7,815 +0.07(+0.82%)
Jan 28, 2003 8.383 8.429 8.199 8.420 23,447 -0.03(-0.38%)
Jan 27, 2003 8.245 8.452 8.199 8.452 47,545 +0.23(+2.80%)
Jan 24, 2003 8.415 8.549 8.222 8.222 70,775 -0.19(-2.30%)
Jan 23, 2003 8.406 8.521 8.268 8.415 48,631 -0.02(-0.22%)
Jan 22, 2003 8.512 8.512 8.429 8.434 21,710 -0.06(-0.76%)
Jan 21, 2003 8.360 8.521 8.342 8.498 55,578 +0.20(+2.39%)
Jan 17, 2003 8.475 8.475 8.300 8.300 35,604 -0.14(-1.69%)
Jan 16, 2003 8.452 8.457 8.411 8.443 17,151 -0.01(-0.11%)
Jan 15, 2003 8.531 8.531 8.415 8.452 56,446 -0.15(-1.71%)
Jan 14, 2003 8.844 8.858 8.590 8.600 165,215 -0.30(-3.41%)
Jan 13, 2003 8.798 8.973 8.752 8.904 123,314 +0.50(+5.92%)
Jan 10, 2003 8.498 8.521 8.406 8.406 62,525 -0.09(-1.08%)
Jan 09, 2003 8.379 8.498 8.379 8.498 33,216 +0.15(+1.82%)
Jan 08, 2003 8.360 8.415 8.286 8.346 46,894 +0.03(+0.39%)
Jan 07, 2003 8.245 8.337 8.217 8.314 72,295 +0.10(+1.18%)
Jan 06, 2003 8.291 8.337 8.176 8.217 32,348 +0.04(+0.51%)
Jan 03, 2003 8.070 8.176 8.070 8.176 26,920 +0.21(+2.60%)
Jan 02, 2003 7.830 8.038 7.830 7.969 56,229 +0.25(+3.28%)
Dec 31, 2002 7.835 7.835 7.623 7.715 28,223 -0.15(-1.87%)
Dec 30, 2002 7.738 7.923 7.692 7.863 50,150 +0.01(+0.18%)
Dec 27, 2002 7.923 7.969 7.844 7.849 56,663 -0.05(-0.58%)
Dec 26, 2002 8.015 8.015 7.830 7.895 31,914 -0.00(-0.06%)
Dec 24, 2002 7.830 8.010 7.830 7.899 72,078 +0.11(+1.36%)
Dec 23, 2002 7.830 7.881 7.780 7.794 30,177 -0.13(-1.63%)
Dec 20, 2002 7.992 8.005 7.835 7.923 29,960 -0.09(-1.09%)
Dec 19, 2002 8.010 8.015 7.959 8.010 12,157 +0.02(+0.23%)
Dec 18, 2002 8.015 8.157 7.973 7.992 26,703 -0.06(-0.80%)
Dec 17, 2002 8.084 8.176 8.028 8.056 36,690 +0.01(+0.11%)
Dec 16, 2002 7.899 8.047 7.899 8.047 103,775 +0.15(+1.87%)
Dec 13, 2002 7.812 7.992 7.761 7.899 76,203 +0.09(+1.18%)
Dec 12, 2002 7.969 8.015 7.715 7.807 38,861 -0.12(-1.45%)
Dec 11, 2002 7.669 7.923 7.628 7.923 79,459 +0.29(+3.80%)
Dec 10, 2002 7.554 7.674 7.508 7.632 38,427 +0.24(+3.24%)
Dec 09, 2002 7.508 7.531 7.370 7.393 40,815 -0.11(-1.41%)
Dec 06, 2002 7.301 7.499 7.291 7.499 32,565 +0.24(+3.37%)
Dec 05, 2002 7.278 7.388 7.255 7.255 19,756 +0.04(+0.51%)
Dec 04, 2002 7.232 7.278 7.218 7.218 48,631 -0.06(-0.89%)
Dec 03, 2002 7.255 7.314 7.250 7.282 14,111 +0.12(+1.61%)
Dec 02, 2002 7.176 7.301 7.162 7.167 64,696 +0.14(+2.03%)
Nov 29, 2002 7.093 7.116 7.024 7.024 19,539 -0.02(-0.33%)
Nov 27, 2002 6.978 7.057 6.863 7.047 55,361 +0.04(+0.59%)
Nov 26, 2002 7.047 7.093 7.006 7.006 31,479 -0.02(-0.26%)
Nov 25, 2002 7.186 7.324 7.024 7.024 34,085 -0.08(-1.17%)
Nov 22, 2002 7.370 7.370 7.107 7.107 21,927 -0.26(-3.56%)
Nov 21, 2002 7.172 7.370 7.135 7.370 29,960 +0.21(+2.89%)
Nov 20, 2002 7.370 7.370 7.024 7.162 26,052 -0.16(-2.20%)
Nov 19, 2002 7.448 7.471 7.324 7.324 16,065 -0.08(-1.12%)
Nov 18, 2002 7.255 7.420 7.255 7.407 11,723 +0.21(+2.95%)
Nov 15, 2002 7.232 7.365 7.195 7.195 13,460 -0.04(-0.51%)
Nov 14, 2002 7.093 7.232 7.001 7.232 38,210 +0.07(+0.96%)
Nov 13, 2002 7.186 7.232 7.116 7.162 13,026 +0.02(+0.32%)
Nov 12, 2002 7.047 7.139 7.047 7.139 7,598 +0.12(+1.77%)
Nov 11, 2002 7.186 7.186 7.001 7.015 7,381 -0.17(-2.37%)
Nov 08, 2002 7.149 7.232 7.149 7.186 13,894 +0.06(+0.84%)
Nov 07, 2002 7.080 7.149 7.080 7.126 23,881 +0.07(+1.05%)
Nov 06, 2002 6.960 7.084 6.960 7.052 40,164 +0.05(+0.72%)
Nov 05, 2002 7.093 7.213 7.001 7.001 29,308 -0.21(-2.88%)
Nov 04, 2002 7.351 7.351 7.167 7.209 29,308 -0.14(-1.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.