Skip to main content

China Petroleum & Chemical Corp ADR (NY: SNP )

N/A 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, 2005 40.39 40.95 40.33 40.77 282,000 +0.67(+1.67%)
Mar 30, 2005 40.00 40.49 40.00 40.10 418,800 +0.54(+1.37%)
Mar 29, 2005 40.10 40.31 39.56 39.56 359,700 -1.09(-2.68%)
Mar 28, 2005 40.79 40.79 40.55 40.65 137,700 -0.14(-0.34%)
Mar 24, 2005 40.42 40.91 40.42 40.79 270,200 +0.91(+2.28%)
Mar 23, 2005 40.05 40.50 39.49 39.88 528,500 -1.32(-3.20%)
Mar 22, 2005 41.99 42.15 41.20 41.20 402,800 -1.40(-3.29%)
Mar 21, 2005 43.00 43.01 42.48 42.60 201,800 -1.07(-2.45%)
Mar 18, 2005 43.45 43.75 43.31 43.67 201,800 +0.28(+0.65%)
Mar 17, 2005 43.10 43.49 42.90 43.39 537,600 +1.29(+3.06%)
Mar 16, 2005 42.30 42.36 41.82 42.10 285,400 +0.43(+1.03%)
Mar 15, 2005 41.67 42.33 41.65 41.67 319,900 -1.18(-2.75%)
Mar 14, 2005 43.35 43.35 42.73 42.85 209,700 -0.46(-1.06%)
Mar 11, 2005 43.11 43.45 43.00 43.31 99,300 +0.19(+0.44%)
Mar 10, 2005 43.35 43.45 42.83 43.12 471,100 -0.03(-0.07%)
Mar 09, 2005 43.85 43.95 43.08 43.15 383,600 -0.60(-1.37%)
Mar 08, 2005 43.85 43.92 43.69 43.75 193,000 +0.35(+0.81%)
Mar 07, 2005 43.50 43.58 43.35 43.40 267,400 -0.05(-0.12%)
Mar 04, 2005 43.60 43.67 43.25 43.45 334,800 -0.15(-0.34%)
Mar 03, 2005 43.50 43.85 43.50 43.60 416,000 +0.41(+0.95%)
Mar 02, 2005 42.80 43.22 42.70 43.19 596,000 -0.11(-0.25%)
Mar 01, 2005 44.00 44.00 42.80 43.30 1,654,400 -2.12(-4.67%)
Feb 28, 2005 45.80 45.84 44.80 45.42 406,400 +0.62(+1.38%)
Feb 25, 2005 43.55 45.20 43.50 44.80 579,600 +2.68(+6.36%)
Feb 24, 2005 42.05 42.29 41.95 42.12 128,600 +0.11(+0.26%)
Feb 23, 2005 42.05 42.18 41.82 42.01 197,100 +0.21(+0.50%)
Feb 22, 2005 42.31 42.55 41.80 41.80 220,200 -0.31(-0.74%)
Feb 18, 2005 41.72 42.14 41.71 42.11 82,200 +0.31(+0.74%)
Feb 17, 2005 42.25 42.36 41.75 41.80 131,500 -0.39(-0.92%)
Feb 16, 2005 41.75 42.20 41.65 42.19 165,800 +0.34(+0.81%)
Feb 15, 2005 41.55 41.90 41.48 41.85 175,000 +0.55(+1.33%)
Feb 14, 2005 41.35 41.35 41.06 41.30 96,300 -0.16(-0.39%)
Feb 11, 2005 41.12 41.66 41.09 41.46 151,200 +0.44(+1.07%)
Feb 10, 2005 40.78 41.31 40.73 41.02 196,900 +0.49(+1.21%)
Feb 09, 2005 40.89 41.00 40.53 40.53 110,300 -0.31(-0.76%)
Feb 08, 2005 40.71 40.84 40.37 40.84 146,300 +0.38(+0.94%)
Feb 07, 2005 40.49 40.52 40.21 40.46 144,600 +0.32(+0.80%)
Feb 04, 2005 39.96 40.14 39.89 40.14 153,600 +0.28(+0.70%)
Feb 03, 2005 39.70 39.93 39.50 39.86 145,300 -0.12(-0.30%)
Feb 02, 2005 40.11 40.20 39.93 39.98 162,600 +0.05(+0.13%)
Feb 01, 2005 39.60 40.04 39.60 39.93 167,500 -0.22(-0.55%)
Jan 31, 2005 39.85 40.20 39.50 40.15 164,300 +0.65(+1.65%)
Jan 28, 2005 39.88 39.88 39.36 39.50 136,000 -0.37(-0.93%)
Jan 27, 2005 40.00 40.01 39.62 39.87 284,900 -0.23(-0.57%)
Jan 26, 2005 39.98 40.77 39.60 40.10 259,800 +1.02(+2.61%)
Jan 25, 2005 39.30 39.35 39.00 39.08 235,800 +0.42(+1.09%)
Jan 24, 2005 38.60 38.90 38.60 38.66 177,500 +0.40(+1.05%)
Jan 21, 2005 37.90 38.49 37.90 38.26 377,300 -0.03(-0.08%)
Jan 20, 2005 38.40 38.44 38.15 38.29 198,800 -0.29(-0.75%)
Jan 19, 2005 39.00 39.06 38.58 38.58 230,900 -0.30(-0.77%)
Jan 18, 2005 38.50 38.91 38.45 38.88 239,100 -0.11(-0.28%)
Jan 14, 2005 38.80 39.07 38.61 38.99 218,700 +0.06(+0.15%)
Jan 13, 2005 38.78 39.12 38.78 38.93 296,500 -0.31(-0.79%)
Jan 12, 2005 38.91 39.40 38.85 39.24 83,200 +0.32(+0.82%)
Jan 11, 2005 39.00 39.03 38.87 38.92 83,400 -0.35(-0.89%)
Jan 10, 2005 39.05 39.39 38.80 39.27 123,900 +0.50(+1.29%)
Jan 07, 2005 39.14 39.14 38.62 38.77 209,300 -0.62(-1.57%)
Jan 06, 2005 39.26 39.62 39.15 39.39 113,800 +0.38(+0.97%)
Jan 05, 2005 39.25 39.48 38.90 39.01 185,800 -0.95(-2.38%)
Jan 04, 2005 40.53 41.00 39.70 39.96 203,100 -0.66(-1.62%)
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.