Skip to main content

China Petroleum & Chemical Corp ADR (NY: SNP )

45.66 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 29.73 29.97 29.32 29.56 1,645,959 +1.77(+6.36%)
Mar 30, 2009 28.13 28.13 27.35 27.79 1,442,546 -2.21(-7.37%)
Mar 26, 2009 29.48 30.10 29.34 30.00 2,425,712 +1.99(+7.12%)
Mar 25, 2009 27.64 28.42 27.27 28.01 2,204,167 +1.65(+6.27%)
Mar 24, 2009 26.25 27.26 25.85 26.35 2,533,428 -0.41(-1.53%)
Mar 23, 2009 26.20 26.76 26.08 26.76 2,259,687 +2.43(+10.00%)
Mar 20, 2009 24.82 25.03 24.19 24.33 1,986,622 -1.20(-4.69%)
Mar 19, 2009 26.03 26.08 25.35 25.53 2,292,763 -0.04(-0.14%)
Mar 18, 2009 25.01 25.90 24.52 25.56 1,270,277 +0.09(+0.36%)
Mar 17, 2009 24.64 25.51 24.55 25.47 1,465,190 +0.57(+2.29%)
Mar 16, 2009 24.84 25.64 24.73 24.90 1,336,138 +0.48(+1.98%)
Mar 13, 2009 24.09 24.56 23.94 24.42 0 +0.50(+2.08%)
Mar 12, 2009 23.25 24.08 23.07 23.92 2,205,403 +0.73(+3.16%)
Mar 11, 2009 23.37 23.68 22.81 23.19 1,559,578 -0.46(-1.93%)
Mar 10, 2009 23.13 23.68 22.78 23.64 1,600,063 +1.94(+8.96%)
Mar 09, 2009 21.65 22.32 21.40 21.70 1,405,259 -0.83(-3.70%)
Mar 06, 2009 22.69 22.93 21.60 22.53 0 +0.24(+1.07%)
Mar 05, 2009 22.64 23.07 22.00 22.29 1,365,699 -2.15(-8.78%)
Mar 04, 2009 23.99 24.81 23.83 24.44 1,508,185 +2.75(+12.70%)
Mar 02, 2009 22.90 23.04 21.57 21.69 2,129,962 -2.47(-10.24%)
Feb 27, 2009 23.37 24.16 23.37 24.16 0 +0.10(+0.42%)
Feb 26, 2009 24.67 25.00 24.01 24.06 1,183,074 -1.13(-4.48%)
Feb 25, 2009 25.34 25.68 24.63 25.19 924,257 -0.66(-2.57%)
Feb 24, 2009 24.73 26.01 24.65 25.85 994,248 +1.22(+4.94%)
Feb 23, 2009 25.66 25.87 24.41 24.63 1,075,721 -0.23(-0.93%)
Feb 20, 2009 24.98 25.24 24.34 24.86 1,380,290 -0.32(-1.26%)
Feb 19, 2009 26.07 26.37 25.02 25.18 907,655 +0.34(+1.37%)
Feb 18, 2009 25.15 25.15 24.53 24.84 1,283,818 +0.59(+2.41%)
Feb 17, 2009 24.67 25.00 24.10 24.26 1,498,702 -1.78(-6.85%)
Feb 13, 2009 25.90 26.48 25.66 26.04 1,466,973 +0.63(+2.48%)
Feb 12, 2009 25.28 25.41 24.65 25.41 1,589,173 -0.35(-1.34%)
Feb 11, 2009 26.39 26.56 25.45 25.75 1,697,714 -0.64(-2.43%)
Feb 10, 2009 27.68 27.91 26.08 26.39 1,090,887 -1.58(-5.65%)
Feb 09, 2009 27.66 28.30 27.28 27.97 612,914 -0.06(-0.21%)
Feb 06, 2009 27.29 28.24 27.00 28.03 1,364,743 +1.33(+4.99%)
Feb 05, 2009 26.02 27.15 25.71 26.70 1,134,401 +0.53(+2.04%)
Feb 04, 2009 25.56 26.36 25.56 26.17 1,200,698 +0.93(+3.67%)
Feb 03, 2009 24.73 25.44 24.61 25.24 906,113 +0.55(+2.22%)
Feb 02, 2009 24.44 24.81 24.14 24.69 851,447 -0.21(-0.83%)
Jan 30, 2009 25.35 25.67 24.69 24.90 0 -0.27(-1.06%)
Jan 29, 2009 25.65 25.89 25.10 25.17 720,812 -1.63(-6.08%)
Jan 28, 2009 26.49 27.04 26.31 26.80 1,175,642 +0.98(+3.80%)
Jan 27, 2009 25.65 26.08 25.61 25.82 380,147 +0.10(+0.38%)
Jan 26, 2009 25.20 25.99 25.08 25.72 1,048,368 +0.35(+1.40%)
Jan 23, 2009 24.31 25.55 24.18 25.37 1,040,563 +1.23(+5.08%)
Jan 22, 2009 24.79 24.92 23.62 24.14 2,277,891 -1.72(-6.64%)
Jan 21, 2009 25.17 25.86 24.56 25.86 945,680 +1.33(+5.43%)
Jan 20, 2009 25.58 26.06 24.45 24.53 1,604,853 -1.11(-4.35%)
Jan 16, 2009 25.46 25.83 24.72 25.64 939,202 +0.64(+2.54%)
Jan 15, 2009 24.69 25.42 23.72 25.01 1,201,017 -0.04(-0.16%)
Jan 14, 2009 25.33 25.43 24.81 25.05 1,000,056 -0.83(-3.22%)
Jan 13, 2009 26.05 26.19 25.43 25.88 1,047,992 -0.36(-1.39%)
Jan 12, 2009 26.80 26.99 26.22 26.25 791,346 -1.46(-5.27%)
Jan 09, 2009 28.44 28.57 27.61 27.71 498,214 -0.86(-3.00%)
Jan 08, 2009 28.28 28.70 27.76 28.56 827,283 -0.76(-2.59%)
Jan 07, 2009 29.71 29.83 29.10 29.32 950,619 -1.84(-5.90%)
Jan 06, 2009 31.34 31.81 30.95 31.16 973,040 -0.02(-0.07%)
Jan 05, 2009 31.26 31.48 30.69 31.18 1,232,734 +0.64(+2.10%)
Jan 02, 2009 29.36 30.71 29.17 30.54 0 +2.08(+7.31%)
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.