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 (%)
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%)
Mar 03, 2003 8.683 8.752 8.636 8.742 51,670 +0.03(+0.37%)
Feb 28, 2003 8.613 8.729 8.613 8.710 28,440 +0.00(+0.00%)
Feb 27, 2003 8.784 8.793 8.627 8.710 25,835 -0.05(-0.53%)
Feb 26, 2003 8.802 8.802 8.659 8.756 27,789 -0.08(-0.89%)
Feb 25, 2003 8.659 8.913 8.659 8.835 62,091 +0.24(+2.84%)
Feb 24, 2003 8.590 8.683 8.590 8.590 53,841 +0.00(+0.00%)
Feb 21, 2003 8.521 8.752 8.521 8.590 37,993 +0.00(+0.00%)
Feb 20, 2003 8.480 8.590 8.461 8.590 89,663 +0.39(+4.78%)
Feb 19, 2003 8.250 8.300 8.180 8.199 42,117 -0.05(-0.56%)
Feb 18, 2003 8.291 8.494 8.176 8.245 96,827 +0.00(+0.00%)
Feb 14, 2003 8.337 8.337 8.061 8.245 34,736 -0.06(-0.67%)
Feb 13, 2003 8.365 8.383 8.208 8.300 36,039 -0.06(-0.77%)
Feb 12, 2003 8.365 8.429 8.365 8.365 6,513 +0.07(+0.89%)
Feb 11, 2003 8.360 8.360 8.222 8.291 71,209 -0.31(-3.64%)
Feb 10, 2003 8.618 8.669 8.521 8.604 45,374 -0.13(-1.48%)
Feb 07, 2003 8.429 8.770 8.429 8.733 72,078 +0.04(+0.48%)
Feb 06, 2003 8.521 8.742 8.521 8.692 19,973 +0.15(+1.78%)
Feb 05, 2003 8.544 8.673 8.507 8.540 49,716 +0.02(+0.22%)
Feb 04, 2003 8.544 8.544 8.411 8.521 26,486 -0.01(-0.16%)
Feb 03, 2003 8.438 8.600 8.383 8.535 50,802 +0.14(+1.65%)
Jan 31, 2003 8.273 8.429 8.273 8.397 60,571 +0.12(+1.50%)
Jan 30, 2003 8.452 8.466 8.222 8.273 57,098 -0.22(-2.55%)
Jan 29, 2003 8.429 8.489 8.365 8.489 7,815 +0.07(+0.82%)
Jan 28, 2003 8.383 8.429 8.199 8.420 23,447 -0.03(-0.38%)
Jan 27, 2003 8.245 8.452 8.199 8.452 47,545 +0.23(+2.80%)
Jan 24, 2003 8.415 8.549 8.222 8.222 70,775 -0.19(-2.30%)
Jan 23, 2003 8.406 8.521 8.268 8.415 48,631 -0.02(-0.22%)
Jan 22, 2003 8.512 8.512 8.429 8.434 21,710 -0.06(-0.76%)
Jan 21, 2003 8.360 8.521 8.342 8.498 55,578 +0.20(+2.39%)
Jan 17, 2003 8.475 8.475 8.300 8.300 35,604 -0.14(-1.69%)
Jan 16, 2003 8.452 8.457 8.411 8.443 17,151 -0.01(-0.11%)
Jan 15, 2003 8.531 8.531 8.415 8.452 56,446 -0.15(-1.71%)
Jan 14, 2003 8.844 8.858 8.590 8.600 165,215 -0.30(-3.41%)
Jan 13, 2003 8.798 8.973 8.752 8.904 123,314 +0.50(+5.92%)
Jan 10, 2003 8.498 8.521 8.406 8.406 62,525 -0.09(-1.08%)
Jan 09, 2003 8.379 8.498 8.379 8.498 33,216 +0.15(+1.82%)
Jan 08, 2003 8.360 8.415 8.286 8.346 46,894 +0.03(+0.39%)
Jan 07, 2003 8.245 8.337 8.217 8.314 72,295 +0.10(+1.18%)
Jan 06, 2003 8.291 8.337 8.176 8.217 32,348 +0.04(+0.51%)
Jan 03, 2003 8.070 8.176 8.070 8.176 26,920 +0.21(+2.60%)
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.