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 (%)
May 30, 2003 9.894 10.02 9.834 9.972 178,241 +0.14(+1.41%)
May 29, 2003 9.972 9.972 9.816 9.834 211,458 -0.18(-1.79%)
May 28, 2003 9.742 10.12 9.742 10.01 296,779 +0.34(+3.52%)
May 27, 2003 9.627 9.719 9.558 9.673 334,772 +0.16(+1.69%)
May 23, 2003 9.535 9.604 9.493 9.512 155,445 +0.06(+0.63%)
May 22, 2003 9.249 9.507 9.249 9.452 198,214 +0.40(+4.43%)
May 21, 2003 8.959 9.074 8.927 9.051 128,524 +0.18(+1.97%)
May 20, 2003 8.890 8.950 8.775 8.876 91,834 +0.03(+0.36%)
May 19, 2003 8.862 8.867 8.752 8.844 75,986 -0.02(-0.21%)
May 16, 2003 8.959 8.959 8.729 8.862 126,353 -0.10(-1.13%)
May 15, 2003 8.844 9.023 8.844 8.963 200,168 +0.12(+1.35%)
May 14, 2003 8.669 8.844 8.669 8.844 136,991 +0.15(+1.69%)
May 13, 2003 8.636 8.738 8.636 8.696 113,327 -0.01(-0.11%)
May 12, 2003 8.678 8.752 8.618 8.706 107,248 +0.03(+0.32%)
May 09, 2003 8.752 8.752 8.636 8.678 341,068 -0.14(-1.57%)
May 08, 2003 8.715 8.839 8.683 8.816 121,794 +0.08(+0.95%)
May 07, 2003 8.706 8.733 8.590 8.733 72,295 -0.01(-0.11%)
May 06, 2003 8.687 8.839 8.687 8.742 293,088 -0.29(-3.16%)
May 05, 2003 9.143 9.143 8.991 9.028 319,575 -0.05(-0.56%)
May 02, 2003 9.097 9.148 8.936 9.079 211,892 -0.08(-0.86%)
May 01, 2003 9.189 9.277 9.157 9.157 111,373 +0.00(+0.05%)
Apr 30, 2003 9.120 9.240 9.097 9.152 152,189 +0.06(+0.66%)
Apr 29, 2003 9.088 9.162 9.028 9.092 49,065 +0.20(+2.28%)
Apr 28, 2003 8.779 8.913 8.659 8.890 65,347 +0.22(+2.55%)
Apr 25, 2003 8.752 8.752 8.659 8.669 27,572 -0.14(-1.57%)
Apr 24, 2003 8.775 8.807 8.715 8.807 114,196 +0.08(+0.90%)
Apr 23, 2003 8.904 8.904 8.664 8.729 92,268 -0.21(-2.32%)
Apr 22, 2003 9.051 9.097 8.844 8.936 178,241 -0.12(-1.37%)
Apr 21, 2003 8.977 9.074 8.977 9.060 26,703 +0.08(+0.92%)
Apr 17, 2003 8.982 9.019 8.913 8.977 168,254 +0.09(+0.98%)
Apr 16, 2003 8.927 8.987 8.890 8.890 250,970 +0.13(+1.47%)
Apr 15, 2003 8.798 8.821 8.687 8.761 246,628 +0.03(+0.32%)
Apr 14, 2003 8.692 8.752 8.678 8.733 191,267 +0.11(+1.28%)
Apr 11, 2003 8.659 8.659 8.590 8.623 22,361 -0.07(-0.85%)
Apr 10, 2003 8.696 8.719 8.554 8.696 97,696 +0.10(+1.18%)
Apr 09, 2003 8.521 8.618 8.498 8.595 35,170 +0.15(+1.74%)
Apr 08, 2003 8.613 8.687 8.374 8.448 85,755 -0.26(-2.96%)
Apr 07, 2003 8.719 8.752 8.641 8.706 1,419,636 +0.01(+0.16%)
Apr 04, 2003 8.844 8.867 8.664 8.692 67,301 -0.22(-2.48%)
Apr 03, 2003 8.959 9.051 8.890 8.913 48,196 -0.07(-0.77%)
Apr 02, 2003 9.415 9.443 8.982 8.982 225,787 -0.44(-4.65%)
Apr 01, 2003 9.166 9.443 9.166 9.419 232,517 +0.28(+3.07%)
Mar 31, 2003 9.069 9.139 9.060 9.139 636,980 +0.19(+2.16%)
Mar 28, 2003 8.779 8.945 8.779 8.945 179,761 +0.30(+3.46%)
Mar 27, 2003 8.687 8.729 8.636 8.646 34,085 -0.05(-0.58%)
Mar 26, 2003 8.683 8.747 8.683 8.696 30,177 +0.22(+2.61%)
Mar 25, 2003 8.383 8.659 8.383 8.475 22,144 +0.14(+1.71%)
Mar 24, 2003 8.199 8.360 8.107 8.332 84,670 +0.04(+0.50%)
Mar 21, 2003 8.107 8.314 8.107 8.291 63,828 +0.20(+2.51%)
Mar 20, 2003 7.876 8.130 7.803 8.088 94,222 -0.06(-0.79%)
Mar 19, 2003 8.429 8.429 8.153 8.153 47,111 -0.30(-3.59%)
Mar 18, 2003 8.659 8.659 8.406 8.457 37,558 -0.27(-3.06%)
Mar 17, 2003 8.544 8.747 8.360 8.724 65,130 +0.16(+1.83%)
Mar 14, 2003 8.729 8.729 8.544 8.567 23,881 -0.07(-0.80%)
Mar 13, 2003 8.429 8.636 8.429 8.636 27,137 +0.30(+3.59%)
Mar 12, 2003 8.360 8.360 8.245 8.337 18,236 -0.03(-0.39%)
Mar 11, 2003 8.337 8.443 8.337 8.369 16,934 +0.03(+0.39%)
Mar 10, 2003 8.337 8.526 8.319 8.337 43,854 +0.09(+1.12%)
Mar 07, 2003 8.314 8.360 8.227 8.245 38,427 -0.12(-1.38%)
Mar 06, 2003 8.475 8.521 8.360 8.360 158,485 -0.16(-1.89%)
Mar 05, 2003 8.724 8.724 8.429 8.521 150,235 -0.20(-2.32%)
Mar 04, 2003 8.747 8.747 8.710 8.724 23,447 -0.02(-0.21%)
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.