China Petroleum & Chemical Corp ADR (NY: SNP )

45.07 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 46.13 46.13 44.55 45.07 200,676 -2.65(-5.55%)
Nov 24, 2021 47.60 47.94 47.48 47.72 68,725 +0.05(+0.10%)
Nov 23, 2021 46.88 47.85 46.88 47.67 134,360 +0.83(+1.77%)
Nov 22, 2021 46.58 47.20 46.58 46.84 107,919 -0.01(-0.02%)
Nov 19, 2021 47.57 47.57 46.72 46.85 97,061 -0.95(-1.99%)
Nov 18, 2021 48.00 47.87 47.40 47.80 83,215 -0.34(-0.71%)
Nov 17, 2021 48.40 48.50 48.07 48.14 78,671 -0.57(-1.17%)
Nov 16, 2021 48.79 48.96 48.41 48.71 65,387 +0.48(+1.00%)
Nov 15, 2021 48.54 48.54 48.02 48.23 172,690 -0.46(-0.94%)
Nov 12, 2021 48.81 49.00 48.51 48.69 64,156 -0.65(-1.32%)
Nov 11, 2021 48.94 49.43 48.94 49.34 48,337 +0.83(+1.71%)
Nov 10, 2021 48.88 48.51 76,857 -0.49(-1.00%)
Nov 09, 2021 48.57 49.00 48.27 49.00 73,247 +0.14(+0.29%)
Nov 08, 2021 48.48 49.07 48.43 48.86 94,413 +0.60(+1.24%)
Nov 05, 2021 48.25 48.41 48.05 48.26 101,238 -0.30(-0.62%)
Nov 04, 2021 48.84 49.33 48.29 48.56 102,209 +0.30(+0.62%)
Nov 03, 2021 48.26 48.67 48.14 48.26 104,136 -0.07(-0.14%)
Nov 02, 2021 48.85 48.88 48.25 48.33 85,604 -1.24(-2.50%)
Nov 01, 2021 48.85 49.62 49.49 49.57 65,458 +0.89(+1.83%)
Oct 29, 2021 48.70 48.88 48.43 48.68 148,297 +0.00(+0.00%)
Oct 28, 2021 48.50 48.77 48.33 48.68 73,990 +0.40(+0.83%)
Oct 27, 2021 49.08 49.11 48.21 48.28 109,622 -1.74(-3.48%)
Oct 26, 2021 50.17 50.02 93,284 -0.01(-0.02%)
Oct 25, 2021 50.20 50.30 49.71 50.03 107,003 +0.47(+0.95%)
Oct 22, 2021 50.23 50.25 49.33 49.56 105,697 -0.71(-1.41%)
Oct 21, 2021 50.77 50.77 50.02 50.27 139,168 -0.90(-1.76%)
Oct 20, 2021 51.16 51.34 50.77 51.17 109,461 -0.81(-1.56%)
Oct 19, 2021 51.78 52.16 51.54 51.98 75,104 +0.29(+0.56%)
Oct 18, 2021 51.70 52.17 51.63 51.69 86,628 +0.12(+0.23%)
Oct 15, 2021 51.51 51.70 51.21 51.57 127,199 +0.10(+0.19%)
Oct 14, 2021 51.48 51.74 51.21 51.47 86,246 +0.21(+0.41%)
Oct 13, 2021 51.08 51.40 50.77 51.26 106,450 +0.14(+0.27%)
Oct 12, 2021 51.81 51.81 51.08 51.12 107,299 -0.52(-1.01%)
Oct 11, 2021 52.25 52.52 51.63 51.64 147,923 -0.41(-0.79%)
Oct 08, 2021 51.75 52.48 51.54 52.05 145,600 -0.47(-0.89%)
Oct 07, 2021 52.10 52.69 52.06 52.52 154,186 +0.77(+1.49%)
Oct 06, 2021 51.40 51.87 51.18 51.75 161,738 +1.19(+2.35%)
Oct 05, 2021 50.62 50.75 50.03 50.56 149,315 +1.07(+2.16%)
Oct 04, 2021 49.50 49.85 49.42 49.49 106,322 +0.19(+0.39%)
Oct 01, 2021 49.30 49.58 48.89 49.30 63,375 +0.13(+0.26%)
Sep 30, 2021 49.48 49.73 49.12 49.17 158,670 -0.33(-0.67%)
Sep 29, 2021 50.00 50.00 49.37 49.50 132,169 -0.64(-1.28%)
Sep 28, 2021 50.75 50.86 50.11 50.14 174,981 -0.04(-0.08%)
Sep 27, 2021 49.71 50.42 49.57 50.18 143,692 +0.86(+1.74%)
Sep 24, 2021 49.29 49.64 49.23 49.32 112,859 -1.11(-2.20%)
Sep 23, 2021 50.06 50.45 50.06 50.43 154,189 +0.51(+1.02%)
Sep 22, 2021 49.74 50.34 49.74 49.92 140,008 +0.81(+1.65%)
Sep 21, 2021 48.99 49.27 48.73 49.11 100,212 +0.78(+1.61%)
Sep 20, 2021 47.67 48.59 47.67 48.33 193,529 -0.98(-1.99%)
Sep 17, 2021 49.55 49.84 49.07 49.31 181,083 -0.48(-0.96%)
Sep 16, 2021 50.30 50.30 49.50 49.79 126,467 -0.77(-1.52%)
Sep 15, 2021 49.82 50.70 49.78 50.56 157,590 +0.70(+1.40%)
Sep 14, 2021 50.15 50.28 49.62 49.86 228,224 -0.63(-1.25%)
Sep 13, 2021 49.93 50.69 49.81 50.49 175,479 +1.78(+3.65%)
Sep 10, 2021 48.94 49.36 48.61 48.71 186,164 +0.71(+1.48%)
Sep 09, 2021 48.40 48.61 47.95 48.00 222,483 -2.36(-4.69%)
Sep 08, 2021 50.61 50.80 50.20 50.36 242,036 -0.10(-0.20%)
Sep 07, 2021 50.40 50.82 50.25 50.46 185,261 +0.59(+1.18%)
Sep 03, 2021 50.00 50.22 49.65 49.87 165,913 +1.11(+2.28%)
Sep 02, 2021 48.55 49.05 48.51 48.76 187,232 +0.70(+1.46%)
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.