China Petroleum & Chemical Corp ADR (NY: SNP )

53.07 +0.21 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 52.83 53.33 52.46 53.07 174,407 +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%)
Apr 01, 2022 50.71 51.79 50.52 51.78 178,003 +2.26(+4.56%)
Mar 31, 2022 50.22 50.50 49.52 49.52 113,059 -1.01(-2.00%)
Mar 30, 2022 49.69 50.85 49.69 50.53 152,102 +0.97(+1.96%)
Mar 29, 2022 48.33 49.59 47.85 49.56 147,438 +0.90(+1.85%)
Mar 28, 2022 48.54 48.97 48.34 48.66 205,175 +0.38(+0.79%)
Mar 25, 2022 47.25 48.56 47.06 48.28 151,852 +1.06(+2.24%)
Mar 24, 2022 48.15 48.22 47.22 47.22 107,386 -0.99(-2.05%)
Mar 23, 2022 47.38 48.74 47.12 48.21 193,500 +1.29(+2.75%)
Mar 22, 2022 47.18 47.48 46.44 46.92 142,262 +0.14(+0.30%)
Mar 21, 2022 46.92 47.48 46.60 46.78 134,774 -0.45(-0.95%)
Mar 18, 2022 46.43 47.25 46.29 47.23 142,065 +1.10(+2.38%)
Mar 17, 2022 45.06 46.22 45.06 46.13 290,198 +1.91(+4.32%)
Mar 16, 2022 42.80 44.22 42.80 44.22 288,476 +2.38(+5.69%)
Mar 15, 2022 41.45 42.07 40.60 41.84 348,607 -0.68(-1.60%)
Mar 14, 2022 43.63 43.64 42.27 42.52 229,360 -1.71(-3.87%)
Mar 11, 2022 44.83 44.89 44.06 44.23 154,494 -0.50(-1.12%)
Mar 10, 2022 44.91 45.30 44.33 44.73 277,098 +0.25(+0.56%)
Mar 09, 2022 45.75 45.75 44.36 44.48 509,053 -3.06(-6.44%)
Mar 08, 2022 47.99 48.76 47.19 47.54 247,047 -1.01(-2.08%)
Mar 07, 2022 48.52 49.54 48.25 48.55 212,978 -1.71(-3.40%)
Mar 04, 2022 48.82 50.36 48.72 50.26 160,174 +1.40(+2.87%)
Mar 03, 2022 48.81 49.02 48.30 48.86 230,256 -0.37(-0.75%)
Mar 02, 2022 49.57 49.84 49.18 49.23 161,187 -0.09(-0.18%)
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.