China Petroleum & Chemical Corp ADR (NY: SNP )

46.55 USD -0.74 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 46.94 46.94 46.24 46.55 166,028 -0.74(-1.56%)
Jul 22, 2021 47.31 47.45 47.00 47.29 193,028 +0.45(+0.96%)
Jul 21, 2021 46.24 47.16 46.03 46.84 193,868 +0.67(+1.45%)
Jul 20, 2021 45.86 46.29 45.62 46.17 145,178 -0.28(-0.60%)
Jul 19, 2021 46.35 46.49 45.92 46.45 177,388 -0.99(-2.09%)
Jul 16, 2021 48.32 48.35 47.37 47.44 143,058 -0.65(-1.35%)
Jul 15, 2021 48.16 48.23 48.02 48.09 141,592 +0.09(+0.19%)
Jul 14, 2021 48.59 48.72 47.94 48.00 152,249 -0.21(-0.44%)
Jul 13, 2021 48.01 48.29 47.84 48.21 211,343 +1.06(+2.25%)
Jul 12, 2021 47.45 47.49 47.05 47.15 210,390 -0.92(-1.91%)
Jul 09, 2021 48.01 48.19 47.20 48.07 360,035 +0.22(+0.46%)
Jul 08, 2021 47.96 48.00 47.56 47.85 222,422 -1.14(-2.33%)
Jul 07, 2021 49.41 49.66 48.78 48.99 252,733 -0.38(-0.77%)
Jul 06, 2021 50.50 50.74 49.12 49.37 148,396 -1.86(-3.63%)
Jul 02, 2021 51.00 51.27 50.51 51.23 110,424 -0.84(-1.61%)
Jul 01, 2021 51.84 52.55 51.66 52.07 111,983 +1.06(+2.08%)
Jun 30, 2021 51.01 51.19 50.78 51.01 91,730 -0.01(-0.02%)
Jun 29, 2021 51.42 51.42 50.72 51.02 122,202 -1.57(-2.99%)
Jun 28, 2021 53.38 53.38 52.38 52.59 87,141 -0.64(-1.20%)
Jun 25, 2021 53.11 53.30 53.08 53.23 61,169 -0.09(-0.17%)
Jun 24, 2021 53.21 53.36 52.92 53.32 106,266 +0.83(+1.58%)
Jun 23, 2021 52.74 53.12 52.48 52.49 70,075 +0.16(+0.31%)
Jun 22, 2021 52.55 52.56 52.18 52.33 171,344 +0.89(+1.73%)
Jun 21, 2021 50.88 51.56 50.88 51.44 82,575 +0.78(+1.54%)
Jun 18, 2021 51.58 51.58 50.66 50.66 252,318 -2.04(-3.87%)
Jun 17, 2021 53.27 53.31 52.27 52.70 139,098 -0.76(-1.42%)
Jun 16, 2021 53.95 53.95 53.23 53.46 90,502 -0.49(-0.91%)
Jun 15, 2021 54.00 54.33 53.68 53.95 144,497 -0.55(-1.01%)
Jun 14, 2021 53.87 54.73 53.87 54.50 164,802 +0.63(+1.17%)
Jun 11, 2021 54.23 54.36 53.63 53.87 152,025 +0.56(+1.05%)
Jun 10, 2021 53.31 53.70 53.00 53.31 92,949 +0.16(+0.30%)
Jun 09, 2021 53.48 53.88 53.14 53.15 152,789 +0.21(+0.40%)
Jun 08, 2021 52.59 52.97 52.18 52.94 181,593 -2.14(-3.89%)
Jun 07, 2021 55.60 55.77 55.06 55.08 269,530 -0.52(-0.94%)
Jun 04, 2021 55.23 55.62 55.10 55.60 123,282 +0.74(+1.35%)
Jun 03, 2021 54.88 55.22 54.63 54.86 117,764 -0.58(-1.05%)
Jun 02, 2021 55.00 55.50 54.77 55.44 104,926 +0.56(+1.02%)
Jun 01, 2021 54.99 55.00 54.60 54.88 147,027 +0.88(+1.63%)
May 28, 2021 53.96 54.23 53.91 54.00 132,637 +0.36(+0.67%)
May 27, 2021 53.70 53.88 53.36 53.64 95,524 +0.60(+1.13%)
May 26, 2021 52.85 53.07 52.69 53.04 62,293 +0.11(+0.21%)
May 25, 2021 53.23 53.48 52.92 52.93 100,829 -0.17(-0.32%)
May 24, 2021 52.90 53.10 52.73 53.10 47,556 +0.42(+0.80%)
May 21, 2021 53.01 53.33 52.60 52.68 63,736 +0.07(+0.13%)
May 20, 2021 52.90 53.04 52.52 52.61 87,000 -1.17(-2.18%)
May 19, 2021 53.68 53.97 53.15 53.78 95,825 -0.22(-0.41%)
May 18, 2021 54.05 54.32 53.70 54.00 120,973 +1.10(+2.08%)
May 17, 2021 52.66 52.94 52.41 52.90 88,201 +0.24(+0.46%)
May 14, 2021 52.01 52.80 52.01 52.66 69,469 +0.45(+0.86%)
May 13, 2021 52.30 52.63 51.74 52.21 88,578 -0.66(-1.25%)
May 12, 2021 53.37 53.83 52.72 52.87 140,790 +0.03(+0.06%)
May 11, 2021 52.51 53.26 52.51 52.84 97,313 -1.22(-2.26%)
May 10, 2021 54.18 54.54 53.93 54.06 104,598 +0.40(+0.75%)
May 07, 2021 53.05 53.70 53.05 53.66 115,740 +0.94(+1.78%)
May 06, 2021 52.75 52.79 52.22 52.72 119,618 -0.08(-0.15%)
May 05, 2021 52.70 53.05 52.14 52.80 129,975 +1.10(+2.13%)
May 04, 2021 51.92 52.13 51.05 51.70 214,619 +0.89(+1.75%)
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.