China Petroleum & Chemical Corp ADR (NY: SNP )

49.31 USD -0.48 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 71.28 72.09 71.03 71.81 121,357 -0.35(-0.49%)
Jul 28, 2016 72.74 72.74 71.95 72.16 74,998 -1.42(-1.93%)
Jul 27, 2016 73.98 74.20 73.02 73.58 62,729 -0.40(-0.54%)
Jul 26, 2016 73.55 74.16 73.55 73.98 100,392 +1.50(+2.07%)
Jul 25, 2016 73.20 73.20 72.47 72.48 63,248 -0.73(-1.00%)
Jul 22, 2016 72.84 73.24 72.65 73.21 39,977 +0.63(+0.87%)
Jul 21, 2016 73.09 73.16 72.40 72.58 80,077 -1.36(-1.84%)
Jul 20, 2016 73.34 74.17 73.30 73.94 54,578 +0.51(+0.69%)
Jul 19, 2016 73.97 73.99 73.23 73.43 111,612 -1.78(-2.37%)
Jul 18, 2016 74.37 75.26 74.10 75.21 57,309 +0.56(+0.75%)
Jul 15, 2016 74.97 75.15 74.46 74.65 67,810 -0.41(-0.55%)
Jul 14, 2016 74.87 75.50 74.74 75.06 100,658 +1.47(+2.00%)
Jul 13, 2016 74.34 74.55 73.58 73.59 173,764 -0.72(-0.97%)
Jul 12, 2016 73.70 74.59 73.70 74.31 159,659 +2.27(+3.15%)
Jul 11, 2016 72.11 72.51 71.96 72.04 97,938 +1.18(+1.67%)
Jul 08, 2016 70.37 71.13 69.77 70.86 89,712 +1.09(+1.56%)
Jul 07, 2016 70.69 71.19 69.49 69.77 95,803 -0.69(-0.98%)
Jul 06, 2016 69.24 70.51 68.75 70.46 113,344 +0.30(+0.43%)
Jul 05, 2016 70.88 70.92 69.75 70.16 67,925 -2.39(-3.29%)
Jul 01, 2016 72.36 72.55 72.55 72.55 133,700 +0.55(+0.76%)
Jun 30, 2016 71.74 72.29 71.33 72.00 229,412 +0.73(+1.02%)
Jun 29, 2016 70.46 71.59 70.46 71.27 71,299 +1.77(+2.55%)
Jun 28, 2016 69.22 69.53 68.57 69.50 145,722 +2.32(+3.45%)
Jun 27, 2016 67.49 67.61 66.42 67.18 180,736 +0.14(+0.21%)
Jun 24, 2016 68.12 68.92 66.83 67.04 93,763 -5.17(-7.16%)
Jun 23, 2016 71.51 72.25 71.34 72.21 61,779 +1.90(+2.70%)
Jun 22, 2016 70.80 71.28 70.27 70.31 90,727 +0.19(+0.27%)
Jun 21, 2016 69.52 70.38 69.10 70.12 93,513 +1.48(+2.16%)
Jun 20, 2016 68.97 69.36 68.53 68.64 83,174 +1.36(+2.02%)
Jun 17, 2016 67.06 67.57 66.63 67.28 166,369 +0.19(+0.28%)
Jun 16, 2016 66.28 67.37 65.46 67.09 246,223 -1.21(-1.77%)
Jun 15, 2016 68.25 69.25 68.15 68.30 176,354 +0.83(+1.23%)
Jun 14, 2016 67.60 67.87 66.55 67.47 126,058 -1.84(-2.65%)
Jun 13, 2016 69.04 70.10 68.74 69.31 243,070 -0.78(-1.11%)
Jun 10, 2016 70.73 70.86 69.72 70.09 126,558 -2.16(-2.99%)
Jun 09, 2016 72.23 72.46 72.00 72.25 102,757 -0.81(-1.11%)
Jun 08, 2016 72.76 73.38 72.47 73.06 167,273 +1.56(+2.18%)
Jun 07, 2016 71.11 71.58 70.90 71.50 172,713 +0.89(+1.26%)
Jun 06, 2016 70.20 70.87 69.88 70.61 127,323 +0.98(+1.41%)
Jun 03, 2016 69.83 70.03 69.29 69.63 72,743 -0.31(-0.44%)
Jun 02, 2016 69.06 70.08 69.05 69.94 167,785 +0.55(+0.79%)
Jun 01, 2016 68.72 69.62 68.55 69.39 214,685 +1.14(+1.67%)
May 31, 2016 68.24 68.93 67.77 68.25 176,017 +0.10(+0.15%)
May 27, 2016 68.09 68.15 68.15 68.15 84,900 -0.27(-0.39%)
May 26, 2016 68.83 68.98 68.33 68.42 126,650 +0.23(+0.34%)
May 25, 2016 67.68 68.57 67.67 68.19 111,603 +2.05(+3.10%)
May 24, 2016 65.59 66.31 65.59 66.14 211,956 +0.75(+1.15%)
May 23, 2016 65.74 65.92 65.28 65.39 85,884 -0.98(-1.48%)
May 20, 2016 66.38 66.93 66.18 66.37 87,413 +0.84(+1.28%)
May 19, 2016 65.56 65.88 64.99 65.53 88,081 -0.19(-0.29%)
May 18, 2016 66.41 67.09 65.49 65.72 114,195 -0.71(-1.07%)
May 17, 2016 66.94 67.15 66.18 66.43 149,120 -0.63(-0.94%)
May 16, 2016 65.64 67.25 65.64 67.06 187,817 +2.20(+3.39%)
May 13, 2016 65.74 66.05 64.61 64.86 138,614 -1.31(-1.98%)
May 12, 2016 67.07 67.23 65.74 66.17 109,209 -0.73(-1.09%)
May 11, 2016 67.16 67.72 66.05 66.90 131,860 -0.87(-1.28%)
May 10, 2016 66.63 67.94 66.51 67.77 182,822 +1.82(+2.76%)
May 09, 2016 66.82 66.96 65.43 65.95 161,273 -1.23(-1.83%)
May 06, 2016 66.48 67.65 66.48 67.18 191,350 +0.34(+0.51%)
May 05, 2016 67.40 67.75 66.43 66.84 202,436 -0.25(-0.37%)
May 04, 2016 67.31 67.72 66.44 67.09 189,588 -1.37(-2.00%)
May 03, 2016 69.12 69.42 68.27 68.46 98,657 -2.02(-2.87%)
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.