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 (%)
Sep 08, 2022 45.66 0 -0.13(-0.28%)
Sep 07, 2022 45.96 46.35 45.52 45.79 297,924 -0.50(-1.08%)
Sep 06, 2022 46.55 46.74 45.83 46.29 300,065 +0.05(+0.11%)
Sep 02, 2022 45.99 46.65 45.88 46.24 176,901 +0.41(+0.89%)
Sep 01, 2022 45.83 46.28 45.58 45.83 587,895 -0.69(-1.48%)
Aug 31, 2022 46.42 46.92 46.36 46.52 566,386 -0.28(-0.60%)
Aug 30, 2022 47.35 47.54 46.28 46.80 499,799 -0.86(-1.80%)
Aug 29, 2022 48.44 48.44 47.24 47.66 544,756 -0.95(-1.95%)
Aug 26, 2022 48.31 48.85 47.49 48.61 621,150 +0.71(+1.48%)
Aug 25, 2022 47.00 47.94 46.77 47.90 646,628 +1.33(+2.86%)
Aug 24, 2022 46.22 46.65 45.65 46.57 615,849 -0.34(-0.72%)
Aug 23, 2022 46.94 46.94 46.33 46.91 619,432 +0.47(+1.01%)
Aug 22, 2022 46.09 46.85 45.81 46.44 740,339 +0.61(+1.33%)
Aug 19, 2022 46.34 46.37 45.47 45.83 671,127 -0.19(-0.41%)
Aug 18, 2022 46.30 46.30 45.42 46.02 646,606 -0.15(-0.32%)
Aug 17, 2022 45.58 46.69 45.35 46.17 590,166 +0.82(+1.81%)
Aug 16, 2022 44.99 45.39 44.62 45.35 522,744 -0.09(-0.20%)
Aug 15, 2022 45.00 45.59 44.32 45.44 811,517 -0.89(-1.92%)
Aug 12, 2022 44.90 46.40 44.21 46.33 1,543,904 -0.85(-1.80%)
Aug 11, 2022 47.01 47.48 47.01 47.18 98,972 +0.26(+0.55%)
Aug 10, 2022 46.67 46.92 46.29 46.92 100,858 +0.09(+0.19%)
Aug 09, 2022 46.72 47.20 46.70 46.83 171,175 +0.77(+1.67%)
Aug 08, 2022 45.71 46.10 45.55 46.06 137,810 +0.83(+1.84%)
Aug 05, 2022 44.68 45.46 44.67 45.23 106,435 +0.33(+0.73%)
Aug 04, 2022 45.64 45.64 44.90 44.90 128,561 -0.86(-1.88%)
Aug 03, 2022 45.85 45.85 45.31 45.76 172,808 +0.14(+0.31%)
Aug 02, 2022 45.77 46.06 45.28 45.62 224,247 -0.70(-1.51%)
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.