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, 2003 27.30 27.70 27.06 27.55 221,200 +1.07(+4.04%)
Jul 30, 2003 26.70 26.75 26.48 26.48 120,700 -0.78(-2.86%)
Jul 29, 2003 26.70 27.45 26.61 27.26 236,100 +1.46(+5.66%)
Jul 28, 2003 25.70 25.85 25.64 25.80 87,800 +0.27(+1.06%)
Jul 25, 2003 25.45 25.60 25.23 25.53 138,600 -0.29(-1.12%)
Jul 24, 2003 25.45 26.01 25.45 25.82 228,000 +0.41(+1.61%)
Jul 23, 2003 25.50 25.50 25.03 25.41 273,000 -0.99(-3.75%)
Jul 22, 2003 26.42 26.56 26.25 26.40 234,700 -0.10(-0.38%)
Jul 21, 2003 27.05 27.05 26.48 26.50 183,900 -0.50(-1.85%)
Jul 18, 2003 26.30 27.10 26.30 27.00 207,800 +1.14(+4.41%)
Jul 17, 2003 25.90 25.96 25.61 25.86 158,200 -0.54(-2.05%)
Jul 16, 2003 26.50 26.50 26.11 26.40 96,800 +0.39(+1.50%)
Jul 15, 2003 26.50 26.75 26.00 26.01 242,400 -0.29(-1.10%)
Jul 14, 2003 26.10 26.66 25.99 26.30 415,300 +0.57(+2.22%)
Jul 11, 2003 25.65 25.95 25.62 25.73 276,200 +0.18(+0.70%)
Jul 10, 2003 26.40 26.40 25.32 25.55 273,600 -0.81(-3.07%)
Jul 09, 2003 25.90 26.36 25.51 26.36 406,600 +1.71(+6.94%)
Jul 08, 2003 24.63 24.78 24.42 24.65 697,100 +0.05(+0.20%)
Jul 07, 2003 24.50 24.70 24.50 24.60 636,700 +0.75(+3.14%)
Jul 03, 2003 23.70 24.10 23.69 23.85 86,100 -0.07(-0.29%)
Jul 02, 2003 23.90 24.20 23.51 23.92 174,300 +0.02(+0.08%)
Jul 01, 2003 24.20 24.30 23.82 23.90 127,900 -0.25(-1.04%)
Jun 30, 2003 24.05 24.40 24.02 24.15 164,300 +0.36(+1.51%)
Jun 27, 2003 24.02 24.07 23.70 23.79 187,300 -0.38(-1.57%)
Jun 26, 2003 24.39 24.39 24.14 24.17 232,800 -0.33(-1.35%)
Jun 25, 2003 24.15 24.75 24.15 24.50 329,800 +0.42(+1.74%)
Jun 24, 2003 24.10 24.15 23.85 24.08 236,200 -0.17(-0.70%)
Jun 23, 2003 24.35 24.49 24.05 24.25 310,500 +0.32(+1.34%)
Jun 20, 2003 23.60 24.05 23.60 23.93 73,500 +0.63(+2.70%)
Jun 19, 2003 23.45 23.77 23.30 23.30 59,600 +0.00(+0.00%)
Jun 18, 2003 23.00 23.39 22.89 23.30 212,500 -0.48(-2.02%)
Jun 17, 2003 24.00 24.00 23.55 23.78 223,300 -0.62(-2.54%)
Jun 16, 2003 24.25 24.88 24.20 24.40 482,400 +0.15(+0.62%)
Jun 13, 2003 23.84 24.59 23.84 24.25 159,500 +0.41(+1.72%)
Jun 12, 2003 24.40 24.40 23.44 23.84 237,800 +0.06(+0.25%)
Jun 11, 2003 23.45 23.92 23.20 23.78 160,400 +0.78(+3.39%)
Jun 10, 2003 22.98 23.29 22.85 23.00 137,800 +0.20(+0.88%)
Jun 09, 2003 22.70 22.98 22.57 22.80 439,000 +0.08(+0.35%)
Jun 06, 2003 22.60 22.72 22.40 22.72 199,700 +0.12(+0.53%)
Jun 05, 2003 22.25 22.65 22.20 22.60 83,700 +0.10(+0.44%)
Jun 04, 2003 22.49 22.59 22.35 22.50 222,300 +0.05(+0.22%)
Jun 03, 2003 22.00 22.45 22.00 22.45 229,700 +0.25(+1.13%)
Jun 02, 2003 21.85 22.20 21.81 22.20 142,500 +0.55(+2.54%)
May 30, 2003 21.48 21.75 21.35 21.65 82,100 +0.30(+1.41%)
May 29, 2003 21.65 21.65 21.31 21.35 97,400 -0.39(-1.79%)
May 28, 2003 21.15 21.98 21.15 21.74 136,700 +0.74(+3.52%)
May 27, 2003 20.90 21.10 20.75 21.00 154,200 +0.35(+1.69%)
May 23, 2003 20.70 20.85 20.61 20.65 71,600 +0.13(+0.63%)
May 22, 2003 20.08 20.64 20.08 20.52 91,300 +0.87(+4.43%)
May 21, 2003 19.45 19.70 19.38 19.65 59,200 +0.38(+1.97%)
May 20, 2003 19.30 19.43 19.05 19.27 42,300 +0.07(+0.36%)
May 19, 2003 19.24 19.25 19.00 19.20 35,000 -0.04(-0.21%)
May 16, 2003 19.45 19.45 18.95 19.24 58,200 -0.22(-1.13%)
May 15, 2003 19.20 19.59 19.20 19.46 92,200 +0.26(+1.35%)
May 14, 2003 18.82 19.20 18.82 19.20 63,100 +0.32(+1.69%)
May 13, 2003 18.75 18.97 18.75 18.88 52,200 -0.02(-0.11%)
May 12, 2003 18.84 19.00 18.71 18.90 49,400 +0.06(+0.32%)
May 09, 2003 19.00 19.00 18.75 18.84 157,100 -0.30(-1.57%)
May 08, 2003 18.92 19.19 18.85 19.14 56,100 +0.18(+0.95%)
May 07, 2003 18.90 18.96 18.65 18.96 33,300 -0.02(-0.11%)
May 06, 2003 18.86 19.19 18.86 18.98 135,000 -0.62(-3.16%)
May 05, 2003 19.85 19.85 19.52 19.60 147,200 -0.11(-0.56%)
May 02, 2003 19.75 19.86 19.40 19.71 97,600 -0.17(-0.86%)
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.