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, 2020 48.50 49.32 48.20 48.70 223,601 +1.04(+2.18%)
Mar 30, 2020 46.39 48.02 46.39 47.66 390,120 +2.15(+4.72%)
Mar 27, 2020 45.89 46.69 45.45 45.51 406,600 -1.89(-3.99%)
Mar 26, 2020 47.09 47.80 46.74 47.40 281,847 +0.26(+0.55%)
Mar 25, 2020 46.22 48.05 45.56 47.14 294,921 +2.05(+4.55%)
Mar 24, 2020 45.38 45.67 44.47 45.09 307,401 +1.16(+2.64%)
Mar 23, 2020 43.34 44.45 42.96 43.93 300,783 +0.71(+1.64%)
Mar 20, 2020 44.00 44.66 43.12 43.22 289,600 +1.08(+2.56%)
Mar 19, 2020 42.40 43.22 41.31 42.14 682,397 -2.25(-5.07%)
Mar 18, 2020 44.42 44.68 42.87 44.39 606,780 -2.47(-5.27%)
Mar 17, 2020 46.59 48.32 45.95 46.86 620,818 +1.13(+2.47%)
Mar 16, 2020 44.71 47.57 44.63 45.73 562,221 -2.00(-4.19%)
Mar 13, 2020 48.11 48.39 45.01 47.73 667,300 +2.67(+5.93%)
Mar 12, 2020 44.98 45.56 43.76 45.06 538,673 -3.27(-6.77%)
Mar 11, 2020 48.74 49.08 48.03 48.33 317,035 -1.63(-3.26%)
Mar 10, 2020 49.00 50.03 48.51 49.96 511,362 +3.13(+6.68%)
Mar 09, 2020 46.54 47.49 45.51 46.83 1,103,786 -2.61(-5.28%)
Mar 06, 2020 50.24 50.50 49.06 49.44 442,300 -1.81(-3.53%)
Mar 05, 2020 51.44 51.61 50.86 51.25 311,922 -0.82(-1.57%)
Mar 04, 2020 51.91 52.22 51.62 52.07 197,846 +0.33(+0.64%)
Mar 03, 2020 52.06 52.68 51.26 51.74 221,996 -0.93(-1.77%)
Mar 02, 2020 51.88 52.71 51.24 52.67 316,960 +1.13(+2.19%)
Feb 28, 2020 50.77 51.59 50.23 51.54 382,400 -0.04(-0.08%)
Feb 27, 2020 51.65 52.41 51.14 51.58 347,134 -0.17(-0.33%)
Feb 26, 2020 51.96 52.51 51.54 51.75 229,859 +0.33(+0.64%)
Feb 25, 2020 52.28 52.28 51.10 51.42 332,263 -0.72(-1.38%)
Feb 24, 2020 52.00 52.45 51.90 52.14 172,267 -1.76(-3.27%)
Feb 21, 2020 53.96 54.08 53.41 53.90 204,800 -0.14(-0.26%)
Feb 20, 2020 54.22 54.53 53.97 54.04 111,802 -0.56(-1.03%)
Feb 19, 2020 54.56 54.65 54.19 54.60 125,411 +0.30(+0.55%)
Feb 18, 2020 53.90 54.50 53.90 54.30 157,843 -0.02(-0.04%)
Feb 14, 2020 54.63 54.74 54.07 54.32 98,300 -0.08(-0.15%)
Feb 13, 2020 54.51 54.51 53.90 54.40 164,524 -0.69(-1.25%)
Feb 12, 2020 54.91 55.14 54.81 55.09 248,803 +0.68(+1.25%)
Feb 11, 2020 54.50 54.64 54.15 54.41 148,580 +0.70(+1.30%)
Feb 10, 2020 53.70 53.80 53.43 53.71 146,079 +0.08(+0.15%)
Feb 07, 2020 53.93 53.99 53.27 53.63 137,200 -0.88(-1.61%)
Feb 06, 2020 54.75 54.84 54.14 54.51 227,206 +0.71(+1.32%)
Feb 05, 2020 53.57 54.15 53.57 53.80 225,138 +1.05(+1.99%)
Feb 04, 2020 52.97 53.15 52.56 52.75 401,421 +0.89(+1.72%)
Feb 03, 2020 52.14 52.81 51.72 51.86 247,508 -0.57(-1.09%)
Jan 31, 2020 53.38 53.68 52.32 52.43 291,800 -2.11(-3.87%)
Jan 30, 2020 54.50 54.56 53.84 54.54 278,214 -0.69(-1.25%)
Jan 29, 2020 55.80 55.90 54.94 55.23 214,485 -0.27(-0.49%)
Jan 28, 2020 55.49 56.09 55.16 55.50 174,425 +0.22(+0.40%)
Jan 27, 2020 55.14 55.69 54.82 55.28 230,586 -1.88(-3.29%)
Jan 24, 2020 57.73 57.80 56.84 57.16 146,100 -0.61(-1.06%)
Jan 23, 2020 57.60 57.98 57.02 57.77 227,914 -0.41(-0.70%)
Jan 22, 2020 58.95 58.97 58.02 58.18 169,621 -0.33(-0.56%)
Jan 21, 2020 59.23 59.41 58.46 58.51 259,829 -2.19(-3.61%)
Jan 17, 2020 60.81 60.81 60.53 60.70 102,700 +0.28(+0.46%)
Jan 16, 2020 60.23 60.66 60.20 60.42 114,849 +0.57(+0.95%)
Jan 15, 2020 60.00 60.03 59.70 59.85 109,637 -0.28(-0.47%)
Jan 14, 2020 60.38 60.51 60.05 60.13 167,052 -0.78(-1.28%)
Jan 13, 2020 61.08 61.08 60.52 60.91 179,360 +0.04(+0.07%)
Jan 10, 2020 61.30 61.33 60.61 60.87 107,700 -0.73(-1.19%)
Jan 09, 2020 61.02 61.61 60.66 61.60 249,803 +0.83(+1.37%)
Jan 08, 2020 61.33 61.40 60.63 60.77 231,075 -0.89(-1.44%)
Jan 07, 2020 61.70 61.80 61.28 61.66 194,023 -0.29(-0.47%)
Jan 06, 2020 61.85 62.22 61.73 61.95 193,572 +0.43(+0.70%)
Jan 03, 2020 61.37 61.68 61.16 61.52 183,000 +0.30(+0.49%)
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.