China Petroleum & Chemical Corp ADR (NY: SNP )

49.31 USD -0.48 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 42.88 42.99 42.14 42.51 134,200 -1.17(-2.68%)
Jul 30, 2020 43.62 43.68 42.82 43.68 159,740 -0.58(-1.31%)
Jul 29, 2020 44.24 44.31 43.98 44.26 78,452 +0.31(+0.71%)
Jul 28, 2020 44.41 44.43 43.92 43.95 115,439 -1.11(-2.46%)
Jul 27, 2020 44.68 45.10 44.67 45.06 88,181 +0.44(+0.99%)
Jul 24, 2020 44.70 44.87 44.29 44.62 143,200 -0.85(-1.87%)
Jul 23, 2020 44.53 45.69 44.09 45.47 440,826 +0.42(+0.93%)
Jul 22, 2020 44.10 45.07 43.96 45.05 234,626 +1.96(+4.55%)
Jul 21, 2020 42.89 43.62 42.89 43.09 226,689 +0.20(+0.47%)
Jul 20, 2020 42.87 42.97 42.61 42.89 172,370 +0.31(+0.73%)
Jul 17, 2020 42.83 42.86 42.50 42.58 93,800 -0.47(-1.09%)
Jul 16, 2020 43.05 43.36 42.73 43.05 81,042 -0.63(-1.44%)
Jul 15, 2020 43.80 43.97 43.55 43.68 153,465 -0.53(-1.20%)
Jul 14, 2020 43.54 44.29 43.47 44.21 117,929 +0.25(+0.57%)
Jul 13, 2020 44.24 44.72 43.96 43.96 88,016 -0.39(-0.88%)
Jul 10, 2020 44.12 44.50 43.88 44.35 103,800 -0.24(-0.54%)
Jul 09, 2020 45.00 45.47 44.29 44.59 215,821 -0.61(-1.35%)
Jul 08, 2020 44.59 45.31 44.28 45.20 357,080 +1.06(+2.40%)
Jul 07, 2020 44.48 44.77 44.03 44.14 160,375 -1.64(-3.58%)
Jul 06, 2020 44.69 45.78 44.69 45.78 205,477 +2.61(+6.05%)
Jul 02, 2020 42.33 43.30 42.20 43.17 188,700 +1.34(+3.20%)
Jul 01, 2020 41.95 42.36 41.82 41.83 101,931 -0.13(-0.31%)
Jun 30, 2020 41.88 42.02 41.30 41.96 275,244 -0.61(-1.43%)
Jun 29, 2020 42.48 42.80 42.34 42.57 147,240 +0.19(+0.45%)
Jun 26, 2020 42.74 42.74 41.98 42.38 132,900 -0.78(-1.81%)
Jun 25, 2020 42.72 43.17 42.38 43.16 117,881 +0.35(+0.82%)
Jun 24, 2020 43.22 43.37 42.54 42.81 195,177 -0.97(-2.22%)
Jun 23, 2020 44.02 44.17 43.78 43.78 207,883 -0.34(-0.77%)
Jun 22, 2020 43.90 44.27 43.78 44.12 118,046 +0.11(+0.25%)
Jun 19, 2020 44.64 44.64 43.82 44.01 177,800 -0.07(-0.16%)
Jun 18, 2020 44.38 44.38 43.78 44.08 142,466 -0.29(-0.65%)
Jun 17, 2020 44.32 44.63 44.01 44.37 145,016 +0.14(+0.32%)
Jun 16, 2020 44.55 45.03 44.01 44.23 113,186 +0.63(+1.44%)
Jun 15, 2020 43.35 44.09 43.05 43.60 154,836 -0.51(-1.16%)
Jun 12, 2020 44.58 44.59 43.43 44.11 244,200 +0.26(+0.59%)
Jun 11, 2020 44.47 45.17 43.84 43.85 247,504 -2.49(-5.37%)
Jun 10, 2020 46.74 46.74 46.10 46.34 174,684 -1.10(-2.32%)
Jun 09, 2020 47.17 47.48 46.91 47.44 179,981 +0.47(+1.00%)
Jun 08, 2020 47.15 47.27 46.40 46.97 236,420 -0.35(-0.74%)
Jun 05, 2020 46.73 47.38 46.71 47.32 267,500 +1.75(+3.84%)
Jun 04, 2020 45.65 45.76 45.37 45.57 239,218 -0.97(-2.08%)
Jun 03, 2020 45.80 46.60 45.80 46.54 253,973 +1.31(+2.90%)
Jun 02, 2020 44.73 45.33 44.52 45.23 277,940 +0.34(+0.76%)
Jun 01, 2020 45.44 45.44 44.56 44.89 363,475 -2.64(-5.55%)
May 29, 2020 47.05 47.63 46.51 47.53 306,200 +0.60(+1.28%)
May 28, 2020 46.40 47.43 46.13 46.93 333,864 +1.41(+3.10%)
May 27, 2020 45.95 45.95 45.31 45.52 225,982 -0.06(-0.13%)
May 26, 2020 45.20 45.73 45.01 45.58 215,666 +1.03(+2.31%)
May 22, 2020 45.00 45.43 44.16 44.55 465,300 -2.42(-5.15%)
May 21, 2020 47.40 47.60 46.85 46.97 241,767 -1.47(-3.03%)
May 20, 2020 48.25 49.09 48.25 48.44 265,345 +0.63(+1.32%)
May 19, 2020 48.60 48.60 47.81 47.81 184,660 -0.51(-1.06%)
May 18, 2020 47.69 48.62 47.57 48.32 198,186 +3.00(+6.62%)
May 15, 2020 45.85 45.85 45.01 45.32 164,900 -0.73(-1.59%)
May 14, 2020 45.88 46.13 45.10 46.05 160,363 -0.24(-0.52%)
May 13, 2020 47.45 47.45 46.07 46.29 159,758 -0.75(-1.59%)
May 12, 2020 48.16 48.16 47.04 47.04 105,738 -1.20(-2.49%)
May 11, 2020 47.97 48.35 47.92 48.24 135,044 +0.23(+0.48%)
May 08, 2020 47.77 48.10 47.50 48.01 118,100 +0.93(+1.98%)
May 07, 2020 47.21 47.78 46.90 47.08 104,080 +0.21(+0.45%)
May 06, 2020 47.45 47.52 46.69 46.87 134,182 -0.40(-0.85%)
May 05, 2020 47.26 47.79 47.00 47.27 172,047 +0.80(+1.72%)
May 04, 2020 47.22 47.80 46.17 46.47 354,542 -1.67(-3.47%)
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.