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, 2006 26.62 26.95 26.55 26.88 412,929 -0.05(-0.17%)
Mar 30, 2006 27.08 27.43 26.87 26.93 286,575 +0.06(+0.21%)
Mar 29, 2006 26.58 26.95 26.58 26.87 486,744 +0.34(+1.28%)
Mar 28, 2006 26.99 27.00 26.38 26.53 1,255,723 -1.18(-4.27%)
Mar 27, 2006 27.88 28.01 27.68 27.71 479,580 -0.67(-2.37%)
Mar 24, 2006 28.35 28.51 28.32 28.39 293,088 -0.17(-0.60%)
Mar 23, 2006 28.44 28.63 28.36 28.56 692,775 +0.75(+2.68%)
Mar 22, 2006 27.62 27.98 27.60 27.81 310,022 +0.24(+0.89%)
Mar 21, 2006 27.57 27.61 27.37 27.57 868,628 +0.59(+2.19%)
Mar 20, 2006 27.41 27.54 26.95 26.98 338,897 +0.08(+0.29%)
Mar 17, 2006 26.89 27.07 26.82 26.90 153,708 +0.01(+0.03%)
Mar 16, 2006 26.65 27.05 26.65 26.89 221,444 -0.16(-0.58%)
Mar 15, 2006 26.99 27.17 26.81 27.05 248,799 +0.34(+1.26%)
Mar 14, 2006 26.37 26.72 26.17 26.71 235,122 +0.61(+2.35%)
Mar 13, 2006 26.07 26.18 25.87 26.10 225,135 +0.52(+2.03%)
Mar 10, 2006 25.52 25.73 25.03 25.58 381,015 +0.01(+0.04%)
Mar 09, 2006 25.77 25.90 25.57 25.57 343,022 -0.19(-0.75%)
Mar 08, 2006 25.45 25.93 25.42 25.76 739,452 -0.78(-2.95%)
Mar 07, 2006 26.95 27.12 26.43 26.55 394,041 -1.05(-3.81%)
Mar 06, 2006 27.93 27.93 27.54 27.60 262,043 -0.22(-0.79%)
Mar 03, 2006 27.71 28.01 27.66 27.82 310,674 +0.16(+0.57%)
Mar 02, 2006 27.31 27.66 27.22 27.66 513,014 -0.18(-0.63%)
Mar 01, 2006 27.57 27.88 27.52 27.83 760,945 +0.51(+1.87%)
Feb 28, 2006 27.57 27.57 27.06 27.32 725,992 -0.24(-0.89%)
Feb 27, 2006 28.16 28.18 27.52 27.57 577,928 -0.29(-1.04%)
Feb 24, 2006 27.89 28.04 27.83 27.86 543,625 -0.31(-1.11%)
Feb 23, 2006 28.24 28.47 28.10 28.17 324,134 -0.23(-0.79%)
Feb 22, 2006 28.57 28.57 28.25 28.40 561,211 -0.07(-0.26%)
Feb 21, 2006 28.47 28.65 28.45 28.47 1,034,278 +0.40(+1.41%)
Feb 17, 2006 28.04 28.23 28.01 28.07 510,843 -0.08(-0.28%)
Feb 16, 2006 27.75 28.16 27.74 28.15 343,456 -0.12(-0.44%)
Feb 15, 2006 28.21 28.67 28.12 28.28 480,231 +0.34(+1.22%)
Feb 14, 2006 27.64 28.09 27.48 27.94 414,883 +0.49(+1.78%)
Feb 13, 2006 27.32 27.72 27.32 27.45 596,164 +0.42(+1.57%)
Feb 10, 2006 27.29 27.29 26.66 27.02 386,226 +0.19(+0.72%)
Feb 09, 2006 26.97 27.42 26.76 26.83 495,211 -0.93(-3.37%)
Feb 08, 2006 27.41 27.77 27.10 27.77 437,462 +0.41(+1.50%)
Feb 07, 2006 28.10 28.10 27.22 27.36 325,871 -0.96(-3.40%)
Feb 06, 2006 27.87 28.38 27.87 28.32 561,211 +1.33(+4.93%)
Feb 03, 2006 26.99 27.06 26.74 26.99 718,827 -0.69(-2.48%)
Feb 02, 2006 28.33 28.58 27.46 27.67 1,096,152 -1.68(-5.73%)
Feb 01, 2006 29.40 29.73 29.24 29.35 880,352 +0.92(+3.22%)
Jan 31, 2006 28.44 28.44 28.21 28.44 456,133 -0.17(-0.58%)
Jan 30, 2006 28.14 28.60 28.10 28.60 654,565 +0.70(+2.49%)
Jan 27, 2006 27.68 27.97 27.68 27.91 639,151 +1.17(+4.39%)
Jan 26, 2006 26.60 26.73 26.45 26.73 351,489 +0.50(+1.91%)
Jan 25, 2006 26.40 26.62 25.97 26.23 334,555 -0.21(-0.78%)
Jan 24, 2006 26.58 26.74 26.22 26.44 334,989 -0.26(-0.97%)
Jan 23, 2006 26.39 26.70 26.10 26.70 507,586 +0.31(+1.17%)
Jan 20, 2006 27.06 27.06 26.32 26.39 782,438 +0.16(+0.60%)
Jan 19, 2006 25.80 26.29 25.73 26.23 906,404 +1.74(+7.11%)
Jan 18, 2006 24.87 24.97 24.42 24.49 631,335 -0.07(-0.30%)
Jan 17, 2006 24.60 24.69 24.23 24.56 793,945 -0.84(-3.30%)
Jan 13, 2006 25.02 25.42 25.01 25.40 471,547 +1.07(+4.41%)
Jan 12, 2006 24.67 24.83 24.32 24.33 335,641 -0.17(-0.68%)
Jan 11, 2006 24.27 24.53 24.18 24.50 224,484 +0.41(+1.68%)
Jan 10, 2006 24.21 24.24 24.03 24.09 350,187 -0.35(-1.43%)
Jan 09, 2006 24.24 24.46 24.21 24.44 483,922 +0.28(+1.16%)
Jan 06, 2006 23.95 24.22 23.95 24.16 427,475 +0.45(+1.88%)
Jan 05, 2006 23.90 23.90 23.63 23.71 475,889 +0.01(+0.06%)
Jan 04, 2006 460.61 23.72 23.33 23.70 566,421 +0.53(+2.31%)
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.