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 31, 2006 58.60 58.90 57.20 57.52 246,000 +0.57(+1.00%)
Jul 28, 2006 56.15 57.00 55.97 56.95 184,700 +1.34(+2.41%)
Jul 27, 2006 56.35 56.66 55.36 55.61 210,500 -0.33(-0.59%)
Jul 26, 2006 55.73 56.40 55.35 55.94 241,200 -0.04(-0.07%)
Jul 25, 2006 55.74 56.31 55.19 55.98 137,600 -0.17(-0.30%)
Jul 24, 2006 55.00 56.17 54.91 56.15 246,600 +1.85(+3.41%)
Jul 21, 2006 55.05 55.10 53.81 54.30 250,200 +0.79(+1.48%)
Jul 20, 2006 54.70 55.08 53.51 53.51 152,600 -1.05(-1.92%)
Jul 19, 2006 53.50 54.74 53.40 54.56 338,900 +0.74(+1.37%)
Jul 18, 2006 53.71 54.60 53.56 53.82 200,800 +0.65(+1.22%)
Jul 17, 2006 54.25 54.51 53.14 53.17 192,300 -2.25(-4.06%)
Jul 14, 2006 56.00 56.00 54.60 55.42 204,100 +0.40(+0.73%)
Jul 13, 2006 55.80 56.17 54.82 55.02 201,300 -1.03(-1.84%)
Jul 12, 2006 56.75 56.95 56.05 56.05 121,100 -1.20(-2.10%)
Jul 11, 2006 56.81 57.32 56.25 57.25 110,000 +0.54(+0.95%)
Jul 10, 2006 56.31 57.02 56.31 56.71 105,300 +0.63(+1.12%)
Jul 07, 2006 57.28 57.65 56.02 56.08 138,100 -1.23(-2.15%)
Jul 06, 2006 56.80 57.70 56.73 57.31 160,200 +0.96(+1.70%)
Jul 05, 2006 56.55 57.10 55.70 56.35 271,300 -1.29(-2.24%)
Jul 03, 2006 56.88 57.72 56.76 57.64 141,700 +0.40(+0.70%)
Jun 30, 2006 57.43 57.69 56.97 57.24 234,700 +0.18(+0.32%)
Jun 29, 2006 55.45 57.06 55.33 57.06 249,900 +1.97(+3.58%)
Jun 28, 2006 54.38 55.09 54.32 55.09 218,500 +1.68(+3.15%)
Jun 27, 2006 53.97 54.29 53.38 53.41 259,900 -0.49(-0.91%)
Jun 26, 2006 53.75 54.08 53.35 53.90 356,800 -0.09(-0.17%)
Jun 23, 2006 53.34 54.10 53.30 53.99 257,600 +1.03(+1.94%)
Jun 22, 2006 53.43 53.56 52.53 52.96 232,500 -0.64(-1.19%)
Jun 21, 2006 52.52 54.06 52.52 53.60 278,400 +2.05(+3.98%)
Jun 20, 2006 51.28 52.14 51.02 51.55 256,300 +0.24(+0.47%)
Jun 19, 2006 52.85 52.87 51.08 51.31 292,400 -1.74(-3.28%)
Jun 16, 2006 53.69 53.95 51.87 53.05 413,700 +0.45(+0.86%)
Jun 15, 2006 50.90 52.60 50.90 52.60 499,700 +2.86(+5.75%)
Jun 14, 2006 48.30 49.95 48.30 49.74 467,000 +2.34(+4.94%)
Jun 13, 2006 48.00 48.65 47.16 47.40 428,300 -1.41(-2.89%)
Jun 12, 2006 50.00 50.36 48.75 48.81 433,200 -1.44(-2.87%)
Jun 09, 2006 51.00 51.57 50.24 50.25 359,800 -2.42(-4.59%)
Jun 08, 2006 52.00 52.77 50.20 52.67 456,700 -0.88(-1.64%)
Jun 07, 2006 55.00 55.08 53.37 53.55 522,900 -2.52(-4.49%)
Jun 06, 2006 56.07 56.07 56.07 56.07 300 +0.00(+0.00%)
Jun 05, 2006 57.70 57.74 55.94 56.07 299,200 -0.50(-0.88%)
Jun 02, 2006 56.35 56.88 56.10 56.57 622,400 -1.53(-2.63%)
Jun 01, 2006 57.05 58.12 56.73 58.10 465,400 -2.30(-3.81%)
May 31, 2006 59.00 60.40 58.80 60.40 220,300 +1.95(+3.34%)
May 30, 2006 59.95 59.95 58.29 58.45 252,500 -1.59(-2.65%)
May 26, 2006 59.20 60.11 59.00 60.04 464,600 -0.11(-0.18%)
May 25, 2006 58.39 60.39 58.90 60.15 446,200 +0.78(+1.31%)
May 24, 2006 60.50 60.88 57.85 59.37 587,200 -3.32(-5.30%)
May 23, 2006 61.25 63.68 61.24 62.69 489,400 +5.04(+8.74%)
May 22, 2006 58.36 58.50 57.10 57.65 475,900 -4.50(-7.24%)
May 19, 2006 61.48 62.37 60.10 62.15 282,500 +1.44(+2.37%)
May 18, 2006 62.10 62.32 60.70 60.71 278,600 -1.20(-1.94%)
May 17, 2006 64.00 64.30 61.62 61.91 254,000 -1.99(-3.11%)
May 16, 2006 63.35 64.48 63.20 63.90 224,400 -0.60(-0.93%)
May 15, 2006 64.70 67.00 62.10 64.50 556,700 -3.02(-4.47%)
May 12, 2006 68.01 69.00 67.50 67.52 270,300 +1.40(+2.12%)
May 11, 2006 67.40 67.52 66.04 66.12 248,900 -1.70(-2.51%)
May 10, 2006 67.80 67.90 67.00 67.82 203,500 -0.78(-1.14%)
May 09, 2006 68.15 69.09 68.04 68.60 215,800 +0.50(+0.73%)
May 08, 2006 69.99 69.99 67.80 68.10 451,100 -0.10(-0.15%)
May 05, 2006 67.49 68.20 67.45 68.20 116,000 +0.90(+1.34%)
May 04, 2006 66.30 67.49 66.30 67.30 206,000 +1.10(+1.66%)
May 03, 2006 67.00 67.25 65.78 66.20 220,400 -0.18(-0.27%)
May 02, 2006 65.40 66.38 65.27 66.38 195,700 +2.18(+3.40%)
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.