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, 2018 96.13 96.67 95.52 95.88 132,879 +0.52(+0.55%)
Jul 30, 2018 96.33 96.57 95.17 95.36 164,279 +0.13(+0.14%)
Jul 27, 2018 95.82 96.00 94.89 95.23 137,100 +0.94(+1.00%)
Jul 26, 2018 94.08 94.41 93.87 94.29 80,474 -0.41(-0.43%)
Jul 25, 2018 93.64 94.91 93.07 94.70 126,830 +1.01(+1.08%)
Jul 24, 2018 93.56 95.24 93.17 93.69 231,287 +3.21(+3.55%)
Jul 23, 2018 91.65 91.76 90.22 90.48 110,099 -1.31(-1.43%)
Jul 20, 2018 90.74 92.10 90.40 91.79 153,687 +2.24(+2.50%)
Jul 19, 2018 89.76 90.20 89.27 89.55 111,548 -0.29(-0.32%)
Jul 18, 2018 89.55 89.93 88.90 89.84 101,978 -0.14(-0.16%)
Jul 17, 2018 89.01 90.42 88.80 89.98 145,386 +1.30(+1.47%)
Jul 16, 2018 89.28 89.31 88.04 88.68 136,998 -1.59(-1.76%)
Jul 13, 2018 90.05 90.61 89.70 90.27 98,196 +0.86(+0.96%)
Jul 12, 2018 89.04 89.63 88.71 89.41 107,494 +1.66(+1.89%)
Jul 11, 2018 89.58 90.00 87.01 87.75 127,517 -3.27(-3.59%)
Jul 10, 2018 90.57 91.15 90.44 91.02 131,361 +0.91(+1.01%)
Jul 09, 2018 89.96 90.11 89.16 90.11 201,147 +2.47(+2.82%)
Jul 06, 2018 86.78 88.09 86.54 87.64 136,135 +1.15(+1.33%)
Jul 05, 2018 87.62 87.99 86.29 86.49 151,128 -2.09(-2.36%)
Jul 03, 2018 88.58 88.58 88.58 0 +0.24(+0.27%)
Jul 02, 2018 88.93 89.13 88.00 88.34 98,974 -1.50(-1.67%)
Jun 29, 2018 89.64 90.20 89.39 89.84 119,405 +1.09(+1.23%)
Jun 28, 2018 88.83 89.36 88.40 88.75 211,552 +0.01(+0.01%)
Jun 27, 2018 89.03 90.43 88.46 88.74 179,852 -0.59(-0.66%)
Jun 26, 2018 88.01 89.39 87.99 89.33 169,097 +0.81(+0.92%)
Jun 25, 2018 88.86 89.06 87.88 88.52 175,235 -3.37(-3.67%)
Jun 22, 2018 91.16 92.05 90.74 91.89 149,615 +2.38(+2.66%)
Jun 21, 2018 90.27 90.39 89.34 89.51 139,233 -1.42(-1.56%)
Jun 20, 2018 91.51 91.66 90.90 90.93 138,707 +1.06(+1.18%)
Jun 19, 2018 89.31 90.17 88.91 89.87 149,157 -1.25(-1.37%)
Jun 18, 2018 90.39 91.29 90.35 91.12 88,318 +0.52(+0.57%)
Jun 15, 2018 93.14 90.19 90.60 162,183 -2.54(-2.73%)
Jun 14, 2018 93.64 93.64 93.08 93.14 164,030 -1.36(-1.44%)
Jun 13, 2018 95.26 95.26 94.42 94.50 103,486 -0.86(-0.90%)
Jun 12, 2018 95.49 96.13 95.09 95.36 84,892 -0.43(-0.45%)
Jun 11, 2018 95.42 96.11 94.43 95.79 157,957 +0.30(+0.31%)
Jun 08, 2018 95.36 95.76 94.78 95.49 113,726 -1.74(-1.79%)
Jun 07, 2018 96.72 97.43 96.63 97.23 161,345 +1.03(+1.07%)
Jun 06, 2018 95.23 96.20 146,525 +0.22(+0.23%)
Jun 05, 2018 94.56 96.12 94.56 95.98 263,544 -0.64(-0.66%)
Jun 04, 2018 98.00 98.50 95.81 96.62 328,487 -0.56(-0.58%)
Jun 01, 2018 97.34 97.88 96.97 97.18 135,384 -0.27(-0.28%)
May 31, 2018 97.74 97.85 96.87 97.45 408,346 +2.88(+3.05%)
May 30, 2018 92.98 94.88 92.45 94.57 166,207 +2.54(+2.76%)
May 29, 2018 92.42 92.87 91.43 92.03 184,138 -0.22(-0.24%)
May 25, 2018 92.25 92.25 92.25 0 -1.97(-2.09%)
May 24, 2018 94.88 94.99 93.60 94.22 254,429 -5.56(-5.57%)
May 23, 2018 99.04 100.27 98.35 99.78 441,365 -4.15(-3.99%)
May 22, 2018 104.46 104.88 103.88 103.93 169,326 -0.11(-0.11%)
May 21, 2018 104.70 104.81 104.02 104.04 175,973 +0.68(+0.66%)
May 18, 2018 103.41 104.16 103.21 103.36 153,615 +1.28(+1.25%)
May 17, 2018 103.09 103.16 101.97 102.08 104,750 -0.70(-0.68%)
May 16, 2018 102.11 102.93 102.11 102.78 201,350 -0.23(-0.22%)
May 15, 2018 104.40 104.40 102.26 103.01 241,006 -2.49(-2.36%)
May 14, 2018 103.91 105.61 103.72 105.50 208,971 +2.42(+2.35%)
May 11, 2018 103.57 103.57 102.75 103.08 109,450 +0.87(+0.85%)
May 10, 2018 101.52 102.32 101.26 102.21 155,095 +1.20(+1.19%)
May 09, 2018 100.05 101.07 99.73 101.01 190,057 +2.85(+2.90%)
May 08, 2018 97.68 98.21 96.47 98.16 158,332 +0.89(+0.91%)
May 07, 2018 97.70 98.22 97.04 97.27 133,851 -0.12(-0.12%)
May 04, 2018 96.99 97.99 96.00 97.39 125,745 -0.39(-0.40%)
May 03, 2018 96.99 98.09 96.25 97.78 161,310 +0.62(+0.64%)
May 02, 2018 97.05 97.95 97.01 97.16 107,260 +0.31(+0.32%)
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.