China Petroleum & Chemical Corp ADR (NY: SNP )

44.38 +0.83 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 44.07 44.63 43.80 44.38 199,264 +0.83(+1.91%)
Jun 23, 2022 43.97 44.00 42.93 43.55 234,943 +0.20(+0.46%)
Jun 22, 2022 43.30 43.98 43.13 43.35 229,132 -1.39(-3.11%)
Jun 21, 2022 44.03 45.24 44.01 44.74 278,292 +2.04(+4.78%)
Jun 17, 2022 44.63 44.74 42.19 42.70 430,957 -1.70(-3.83%)
Jun 16, 2022 44.03 44.60 43.66 44.40 251,146 -0.78(-1.73%)
Jun 15, 2022 45.87 46.09 44.87 45.18 191,928 -0.61(-1.33%)
Jun 14, 2022 46.23 46.78 45.41 45.79 281,942 +0.35(+0.77%)
Jun 13, 2022 45.97 46.16 44.90 45.44 383,763 -0.81(-1.75%)
Jun 10, 2022 47.00 47.00 45.93 46.25 282,806 -0.99(-2.10%)
Jun 09, 2022 48.20 48.54 47.23 47.24 245,646 -1.73(-3.53%)
Jun 08, 2022 49.06 49.47 48.77 48.97 412,058 -5.05(-9.35%)
Jun 07, 2022 54.00 54.09 53.31 54.02 609,176 -0.23(-0.42%)
Jun 06, 2022 54.38 54.92 54.02 54.25 459,190 +0.47(+0.87%)
Jun 03, 2022 52.77 54.09 52.77 53.78 306,484 +0.95(+1.80%)
Jun 02, 2022 52.90 53.42 52.63 52.83 402,961 -0.61(-1.14%)
Jun 01, 2022 52.75 53.70 52.71 53.44 222,733 +0.99(+1.89%)
May 31, 2022 53.50 53.80 52.45 52.45 304,115 -0.62(-1.17%)
May 27, 2022 52.83 53.33 52.46 53.07 174,507 +0.21(+0.40%)
May 26, 2022 52.38 52.87 52.27 52.86 182,881 +0.96(+1.85%)
May 25, 2022 51.63 52.40 51.63 51.90 207,464 +0.74(+1.45%)
May 24, 2022 51.03 51.42 50.72 51.16 129,034 -0.02(-0.04%)
May 23, 2022 51.02 51.70 50.96 51.18 217,400 +0.26(+0.51%)
May 20, 2022 51.19 51.45 50.12 50.92 157,517 +0.10(+0.20%)
May 19, 2022 49.98 51.12 49.68 50.82 162,238 +0.80(+1.60%)
May 18, 2022 50.63 50.64 49.80 50.02 131,901 -0.38(-0.75%)
May 17, 2022 50.50 50.86 50.19 50.40 120,969 +0.14(+0.28%)
May 16, 2022 49.89 50.47 49.72 50.26 131,110 +0.41(+0.82%)
May 13, 2022 49.38 49.92 49.28 49.85 142,338 +1.06(+2.17%)
May 12, 2022 48.54 48.86 48.12 48.79 121,044 -0.11(-0.22%)
May 11, 2022 49.29 49.77 48.82 48.90 133,562 +0.37(+0.76%)
May 10, 2022 48.68 49.03 48.04 48.53 154,432 +0.45(+0.94%)
May 09, 2022 49.79 50.03 48.00 48.08 178,994 -2.34(-4.64%)
May 06, 2022 50.25 50.51 49.50 50.42 117,031 +0.53(+1.06%)
May 05, 2022 50.50 50.53 49.44 49.89 169,041 -1.07(-2.10%)
May 04, 2022 50.25 51.14 49.81 50.96 113,502 +1.09(+2.19%)
May 03, 2022 49.27 50.39 49.27 49.87 139,462 +1.10(+2.26%)
May 02, 2022 48.67 48.77 48.13 48.77 87,097 +0.07(+0.14%)
Apr 29, 2022 49.68 49.92 48.70 48.70 147,140 -0.95(-1.91%)
Apr 28, 2022 49.55 50.17 49.00 49.65 155,773 +0.83(+1.70%)
Apr 27, 2022 47.80 48.88 47.70 48.82 102,612 +0.68(+1.41%)
Apr 26, 2022 48.22 48.62 47.65 48.14 132,535 -0.49(-1.01%)
Apr 25, 2022 48.63 48.70 47.30 48.63 211,082 -1.14(-2.29%)
Apr 22, 2022 50.28 50.68 49.60 49.77 167,559 +0.49(+0.99%)
Apr 21, 2022 50.65 50.65 49.20 49.28 107,080 -1.16(-2.30%)
Apr 20, 2022 50.64 50.82 50.38 50.44 63,802 -0.22(-0.43%)
Apr 19, 2022 51.02 51.22 50.41 50.66 97,972 -0.55(-1.07%)
Apr 18, 2022 51.23 51.44 51.01 51.21 66,690 -0.06(-0.12%)
Apr 14, 2022 51.00 51.42 50.80 51.27 65,261 +0.12(+0.23%)
Apr 13, 2022 50.88 51.47 50.82 51.15 90,784 +0.67(+1.33%)
Apr 12, 2022 50.74 51.11 50.40 50.48 78,784 +0.33(+0.66%)
Apr 11, 2022 50.60 50.88 50.14 50.15 111,395 -1.00(-1.96%)
Apr 08, 2022 50.68 51.34 50.45 51.15 76,969 +0.71(+1.41%)
Apr 07, 2022 50.59 50.70 49.76 50.44 192,369 -1.10(-2.13%)
Apr 06, 2022 51.74 52.23 51.23 51.54 172,852 +0.26(+0.51%)
Apr 05, 2022 51.81 52.00 51.25 51.28 123,539 -0.70(-1.35%)
Apr 04, 2022 52.00 52.18 51.40 51.98 133,289 +0.20(+0.39%)
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.