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 31, 2012 90.24 90.51 89.66 89.97 95,316 +0.21(+0.23%)
Jul 30, 2012 89.65 90.10 89.42 89.76 64,911 +0.45(+0.50%)
Jul 27, 2012 87.74 89.59 87.51 89.31 88,404 +2.27(+2.61%)
Jul 26, 2012 87.06 87.51 86.50 87.04 140,991 -0.15(-0.17%)
Jul 25, 2012 87.87 87.94 87.00 87.19 43,008 -0.81(-0.92%)
Jul 24, 2012 88.35 88.61 87.19 88.00 54,486 -0.64(-0.72%)
Jul 23, 2012 87.85 88.95 87.56 88.64 89,525 -1.14(-1.27%)
Jul 20, 2012 90.17 90.24 89.47 89.78 77,883 +0.09(+0.10%)
Jul 19, 2012 88.97 89.77 88.95 89.69 67,663 +1.48(+1.68%)
Jul 18, 2012 87.64 88.41 87.41 88.21 48,898 -0.41(-0.46%)
Jul 17, 2012 88.26 88.85 87.42 88.62 56,863 +1.70(+1.96%)
Jul 16, 2012 87.06 87.28 86.36 86.92 75,963 -0.90(-1.02%)
Jul 13, 2012 87.16 87.99 86.67 87.82 116,852 +1.66(+1.93%)
Jul 12, 2012 86.38 86.66 85.73 86.16 124,884 +0.90(+1.06%)
Jul 11, 2012 84.32 85.34 83.93 85.26 154,364 +2.57(+3.11%)
Jul 10, 2012 83.75 83.95 82.51 82.69 126,783 -1.74(-2.06%)
Jul 09, 2012 84.65 84.65 83.88 84.43 59,235 -1.12(-1.31%)
Jul 06, 2012 85.68 85.70 85.09 85.55 96,997 -1.45(-1.67%)
Jul 05, 2012 87.22 87.24 86.56 87.00 141,033 -2.16(-2.42%)
Jul 03, 2012 89.01 89.35 88.77 89.16 57,357 -0.19(-0.21%)
Jul 02, 2012 89.39 89.51 88.68 89.35 74,014 +0.16(+0.18%)
Jun 29, 2012 89.17 89.29 88.46 89.19 173,356 +2.06(+2.36%)
Jun 28, 2012 86.86 87.38 85.85 87.13 119,969 -0.58(-0.66%)
Jun 27, 2012 87.60 87.85 86.90 87.71 74,872 +0.55(+0.63%)
Jun 26, 2012 86.94 87.35 86.48 87.16 56,752 +0.94(+1.09%)
Jun 25, 2012 86.82 87.33 85.58 86.22 140,712 -2.34(-2.64%)
Jun 22, 2012 89.16 89.16 87.82 88.56 89,917 +0.16(+0.18%)
Jun 21, 2012 90.80 90.80 88.25 88.40 159,570 -2.28(-2.51%)
Jun 20, 2012 91.12 91.23 90.07 90.68 70,212 -0.63(-0.69%)
Jun 19, 2012 90.98 91.80 90.78 91.31 95,336 +0.93(+1.03%)
Jun 18, 2012 90.51 90.72 90.03 90.38 121,724 -0.17(-0.19%)
Jun 15, 2012 90.69 90.74 90.33 90.55 269,863 +1.28(+1.43%)
Jun 14, 2012 89.23 89.56 89.03 89.27 292,836 -1.81(-1.99%)
Jun 13, 2012 91.75 92.00 90.88 91.08 155,099 -0.94(-1.02%)
Jun 12, 2012 91.16 92.19 90.84 92.02 119,665 +1.27(+1.40%)
Jun 11, 2012 91.90 91.99 90.61 90.75 105,835 -0.45(-0.49%)
Jun 08, 2012 90.95 91.20 90.15 91.20 119,709 +0.06(+0.07%)
Jun 07, 2012 93.01 93.01 90.83 91.14 113,992 -0.18(-0.20%)
Jun 06, 2012 90.31 91.32 89.95 91.32 153,430 +2.71(+3.06%)
Jun 05, 2012 88.04 88.86 87.97 88.61 102,529 +0.46(+0.52%)
Jun 04, 2012 88.21 88.22 87.34 88.15 174,231 -0.02(-0.02%)
Jun 01, 2012 87.50 88.55 87.44 88.17 155,201 -1.09(-1.22%)
May 31, 2012 89.48 89.68 88.56 89.26 111,303 -0.69(-0.77%)
May 30, 2012 90.92 90.92 89.92 89.95 196,973 -3.03(-3.26%)
May 29, 2012 91.62 93.08 91.34 92.98 191,859 +2.13(+2.34%)
May 25, 2012 90.63 91.24 90.43 90.85 82,820 +0.14(+0.15%)
May 24, 2012 90.93 91.66 90.29 90.71 141,943 -0.81(-0.89%)
May 23, 2012 90.75 91.70 90.37 91.52 181,323 +0.31(+0.34%)
May 22, 2012 92.61 92.72 90.78 91.21 427,807 -1.51(-1.63%)
May 21, 2012 91.99 93.03 91.44 92.72 118,571 +0.53(+0.57%)
May 18, 2012 92.43 92.68 91.66 92.19 144,722 +0.26(+0.28%)
May 17, 2012 93.40 93.63 91.88 91.93 165,695 -1.47(-1.57%)
May 16, 2012 93.42 94.68 93.00 93.40 184,145 -3.33(-3.44%)
May 15, 2012 97.25 97.61 96.40 96.73 146,881 -0.12(-0.12%)
May 14, 2012 97.52 97.75 96.75 96.85 117,406 -2.03(-2.05%)
May 11, 2012 98.60 100.15 98.32 98.88 146,873 -1.17(-1.17%)
May 10, 2012 99.99 100.64 99.84 100.05 143,192 -0.38(-0.38%)
May 09, 2012 101.21 101.29 99.84 100.43 194,488 -1.64(-1.61%)
May 08, 2012 101.85 102.38 100.88 102.07 152,707 -1.92(-1.85%)
May 07, 2012 103.48 104.10 103.46 103.99 58,771 +0.07(+0.07%)
May 04, 2012 104.61 104.61 103.39 103.92 164,268 -1.27(-1.21%)
May 03, 2012 105.80 106.00 104.60 105.19 119,156 -1.56(-1.46%)
May 02, 2012 106.84 107.08 106.25 106.75 132,894 -0.63(-0.59%)
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.