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, 2015 45.27 45.88 45.27 45.65 270,594 -0.01(-0.01%)
Mar 30, 2015 44.89 45.76 44.89 45.66 461,787 +1.31(+2.96%)
Mar 27, 2015 44.64 44.73 44.27 44.35 344,388 +0.12(+0.27%)
Mar 26, 2015 44.38 44.48 44.08 44.23 609,508 +0.10(+0.23%)
Mar 25, 2015 44.35 44.53 43.96 44.12 391,072 -0.18(-0.40%)
Mar 24, 2015 44.39 44.52 44.17 44.30 523,474 +0.23(+0.52%)
Mar 23, 2015 45.98 45.13 43.74 44.07 958,000 -1.91(-4.15%)
Mar 20, 2015 45.74 46.24 45.74 45.98 1,181,446 +0.77(+1.71%)
Mar 19, 2015 45.61 45.62 44.94 45.21 534,185 -0.58(-1.26%)
Mar 18, 2015 45.33 45.93 45.02 45.79 559,472 +0.73(+1.61%)
Mar 17, 2015 44.74 45.13 44.67 45.06 255,388 +0.15(+0.33%)
Mar 16, 2015 45.25 45.30 44.55 44.91 337,355 -0.16(-0.36%)
Mar 13, 2015 45.10 45.14 44.71 45.07 148,529 +0.14(+0.31%)
Mar 12, 2015 45.37 45.43 44.83 44.93 184,103 +0.13(+0.29%)
Mar 11, 2015 44.98 44.99 44.63 44.80 170,187 +0.06(+0.13%)
Mar 10, 2015 44.97 44.97 44.55 44.74 210,233 -0.74(-1.62%)
Mar 09, 2015 45.80 45.80 45.42 45.48 191,802 +0.26(+0.57%)
Mar 06, 2015 45.65 45.73 45.06 45.22 246,907 -0.76(-1.64%)
Mar 05, 2015 46.17 46.23 45.93 45.98 188,655 -0.62(-1.34%)
Mar 04, 2015 46.67 47.41 46.24 46.60 230,040 -0.80(-1.69%)
Mar 03, 2015 47.29 47.49 47.17 47.41 245,245 -0.21(-0.45%)
Mar 02, 2015 47.91 47.94 47.56 47.62 206,175 -0.32(-0.67%)
Feb 27, 2015 47.74 48.25 47.70 47.94 218,662 +0.23(+0.49%)
Feb 26, 2015 48.17 48.17 47.65 47.70 192,808 +0.16(+0.34%)
Feb 25, 2015 47.69 47.81 47.40 47.54 171,264 -0.06(-0.12%)
Feb 24, 2015 47.57 47.84 47.43 47.60 144,695 +0.49(+1.05%)
Feb 23, 2015 47.52 47.52 46.96 47.11 262,636 -0.66(-1.38%)
Feb 20, 2015 47.60 47.77 47.33 47.77 188,636 +0.36(+0.75%)
Feb 19, 2015 47.66 47.91 47.37 47.41 245,105 -0.60(-1.24%)
Feb 18, 2015 48.08 48.27 47.93 48.01 217,231 +0.39(+0.82%)
Feb 17, 2015 46.77 47.99 46.12 47.62 464,372 +1.71(+3.73%)
Feb 13, 2015 45.89 45.91 45.91 45.91 151,686 +0.19(+0.41%)
Feb 12, 2015 45.68 45.91 45.56 45.72 165,750 +0.80(+1.77%)
Feb 11, 2015 45.17 45.17 44.77 44.92 245,460 -0.45(-0.98%)
Feb 10, 2015 45.56 45.67 45.20 45.37 144,978 -0.10(-0.21%)
Feb 09, 2015 45.29 45.72 45.28 45.46 161,589 +0.18(+0.40%)
Feb 06, 2015 45.61 45.70 45.21 45.28 296,576 -1.13(-2.44%)
Feb 05, 2015 46.23 46.50 46.12 46.42 211,921 -0.48(-1.03%)
Feb 04, 2015 47.36 47.78 46.75 46.90 266,115 +0.17(+0.36%)
Feb 03, 2015 45.80 46.84 45.80 46.73 293,918 +1.19(+2.60%)
Feb 02, 2015 45.37 45.60 45.11 45.54 200,556 +0.17(+0.37%)
Jan 30, 2015 45.36 45.60 44.79 45.38 254,655 -0.30(-0.65%)
Jan 29, 2015 45.83 45.83 45.09 45.68 199,444 +0.32(+0.71%)
Jan 28, 2015 46.01 46.01 45.34 45.36 277,667 -0.58(-1.27%)
Jan 27, 2015 45.71 46.09 45.49 45.94 170,041 -0.71(-1.52%)
Jan 26, 2015 46.95 47.02 46.54 46.65 181,112 -0.27(-0.59%)
Jan 23, 2015 46.86 47.26 46.70 46.93 213,895 +0.10(+0.21%)
Jan 22, 2015 46.59 46.94 46.27 46.83 404,780 +0.62(+1.35%)
Jan 21, 2015 45.62 46.42 45.46 46.20 246,596 +0.82(+1.81%)
Jan 20, 2015 45.62 45.62 45.17 45.38 245,050 -0.92(-1.98%)
Jan 16, 2015 45.72 46.31 45.65 46.30 439,048 +0.46(+1.01%)
Jan 15, 2015 46.05 46.53 45.75 45.84 250,892 -0.19(-0.42%)
Jan 14, 2015 45.69 46.09 45.27 46.03 375,366 -0.32(-0.68%)
Jan 13, 2015 46.51 46.78 45.83 46.35 450,584 +0.78(+1.72%)
Jan 12, 2015 45.93 45.93 45.38 45.56 392,338 -0.28(-0.61%)
Jan 09, 2015 46.13 46.14 45.42 45.84 152,440 -0.86(-1.84%)
Jan 08, 2015 46.57 46.90 46.44 46.70 372,845 +0.39(+0.84%)
Jan 07, 2015 46.32 46.82 46.19 46.31 307,871 +1.03(+2.28%)
Jan 06, 2015 45.83 45.92 45.07 45.28 244,428 -0.72(-1.56%)
Jan 05, 2015 46.67 46.87 45.85 46.00 256,975 +0.05(+0.10%)
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.