China Petroleum & Chemical Corp ADR (NY: SNP )

49.92 USD +0.81 (+1.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 39.40 39.66 39.40 39.61 62,700 +0.41(+1.05%)
Jul 29, 2004 38.96 39.40 38.74 39.20 189,800 +0.60(+1.55%)
Jul 28, 2004 37.90 38.82 37.90 38.60 284,000 -1.14(-2.87%)
Jul 27, 2004 39.35 39.76 39.26 39.74 126,600 +1.17(+3.03%)
Jul 26, 2004 38.88 38.95 38.36 38.57 120,500 -0.25(-0.64%)
Jul 23, 2004 39.05 39.06 38.69 38.82 106,800 -0.66(-1.67%)
Jul 22, 2004 39.39 39.55 38.75 39.48 198,100 -0.10(-0.25%)
Jul 21, 2004 40.10 40.53 39.58 39.58 330,400 -0.07(-0.18%)
Jul 20, 2004 39.42 39.74 39.21 39.65 254,400 +0.23(+0.58%)
Jul 19, 2004 38.90 39.45 38.87 39.42 274,900 +1.35(+3.55%)
Jul 16, 2004 37.71 38.07 37.44 38.07 171,000 +1.35(+3.68%)
Jul 15, 2004 36.85 36.94 36.67 36.72 80,400 +0.29(+0.80%)
Jul 14, 2004 36.20 36.56 36.14 36.43 80,900 -0.17(-0.46%)
Jul 13, 2004 36.45 36.71 36.44 36.60 109,000 +0.42(+1.16%)
Jul 12, 2004 36.57 36.58 35.85 36.18 348,600 -1.53(-4.06%)
Jul 09, 2004 37.50 37.75 37.41 37.71 101,000 +0.31(+0.83%)
Jul 08, 2004 37.40 37.66 37.30 37.40 157,600 -0.62(-1.63%)
Jul 07, 2004 37.90 38.19 37.72 38.02 150,800 +0.45(+1.20%)
Jul 06, 2004 37.70 37.85 37.50 37.57 159,400 +0.63(+1.71%)
Jul 02, 2004 37.00 37.00 36.79 36.94 79,000 +0.46(+1.26%)
Jul 01, 2004 36.85 37.00 36.20 36.48 136,500 -0.47(-1.27%)
Jun 30, 2004 36.50 36.97 36.50 36.95 112,700 +0.68(+1.87%)
Jun 29, 2004 36.37 36.37 36.00 36.27 106,300 -0.09(-0.25%)
Jun 28, 2004 36.86 36.91 36.21 36.36 307,100 +0.40(+1.11%)
Jun 25, 2004 36.50 36.50 35.85 35.96 122,200 +0.26(+0.73%)
Jun 24, 2004 35.50 35.80 35.35 35.70 305,100 +1.60(+4.69%)
Jun 23, 2004 33.68 34.20 33.67 34.10 338,300 +0.40(+1.19%)
Jun 22, 2004 33.75 33.81 33.20 33.70 298,700 -0.05(-0.15%)
Jun 21, 2004 33.77 34.05 33.68 33.75 428,900 -1.05(-3.02%)
Jun 18, 2004 34.50 34.96 34.34 34.80 384,700 -1.28(-3.55%)
Jun 17, 2004 35.78 36.08 35.60 36.08 399,300 -0.66(-1.80%)
Jun 16, 2004 36.65 36.85 36.55 36.74 307,800 -0.46(-1.24%)
Jun 15, 2004 36.86 37.63 36.73 37.20 224,900 -0.02(-0.05%)
Jun 14, 2004 37.52 37.60 37.17 37.22 229,500 -0.94(-2.46%)
Jun 10, 2004 37.99 38.16 37.63 38.16 138,400 +0.84(+2.25%)
Jun 09, 2004 37.90 38.00 37.21 37.32 111,600 -0.49(-1.30%)
Jun 08, 2004 38.20 38.20 37.81 37.81 167,900 -0.47(-1.23%)
Jun 07, 2004 37.95 38.50 37.69 38.28 336,700 +1.94(+5.34%)
Jun 04, 2004 36.20 36.70 36.20 36.34 74,200 +0.25(+0.69%)
Jun 03, 2004 36.30 36.55 35.90 36.09 254,400 -1.71(-4.52%)
Jun 02, 2004 37.86 38.00 37.58 37.80 225,100 -0.45(-1.18%)
Jun 01, 2004 38.08 38.51 38.04 38.25 261,100 +0.54(+1.43%)
May 28, 2004 37.56 37.87 37.51 37.71 311,500 +0.86(+2.33%)
May 27, 2004 36.76 36.99 36.48 36.85 230,200 +0.34(+0.93%)
May 26, 2004 36.35 36.81 36.31 36.51 139,300 +0.07(+0.19%)
May 25, 2004 35.95 36.44 35.89 36.44 289,100 +0.74(+2.07%)
May 24, 2004 35.05 35.73 34.95 35.70 364,500 +1.83(+5.40%)
May 21, 2004 34.25 34.25 33.60 33.87 242,800 +0.82(+2.48%)
May 20, 2004 33.25 33.35 32.73 33.05 182,400 +0.27(+0.82%)
May 19, 2004 33.40 33.77 32.57 32.78 345,500 +0.61(+1.90%)
May 18, 2004 32.05 32.25 31.71 32.17 271,200 +0.09(+0.28%)
May 17, 2004 31.40 32.19 31.30 32.08 755,500 -2.86(-8.19%)
May 14, 2004 34.65 35.31 34.63 34.94 313,400 -0.55(-1.55%)
May 13, 2004 35.30 35.51 35.05 35.49 161,300 +0.59(+1.69%)
May 12, 2004 35.00 35.10 34.25 34.90 284,200 +0.35(+1.01%)
May 11, 2004 34.00 34.60 33.75 34.55 455,100 +0.85(+2.52%)
May 10, 2004 34.30 34.40 33.20 33.70 603,500 -2.36(-6.54%)
May 07, 2004 36.75 36.75 36.06 36.06 269,900 -1.03(-2.78%)
May 06, 2004 37.45 37.50 36.45 37.09 234,600 -0.29(-0.78%)
May 05, 2004 36.85 37.70 36.50 37.38 279,600 -0.32(-0.85%)
May 04, 2004 36.90 38.13 36.52 37.70 614,100 +1.35(+3.71%)
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.