Stock Quote

China Petroleum & Chemical Corp ADR (NY: SNP )

53.37 USD +0.32 (+0.60%)
Streaming Delayed Price Updated: 3:32 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 52.50 53.26 52.50 53.05 152,940 +0.89(+1.71%)
Jan 14, 2022 52.16 0 +0.77(+1.50%)
Jan 13, 2022 51.40 52.11 51.22 51.39 138,355 +0.20(+0.39%)
Jan 12, 2022 50.81 51.29 50.69 51.19 201,261 +0.37(+0.73%)
Jan 11, 2022 50.03 50.84 49.70 50.82 86,798 +1.52(+3.08%)
Jan 10, 2022 49.81 49.95 49.26 49.30 81,659 -0.92(-1.83%)
Jan 07, 2022 49.60 50.28 49.60 50.22 123,419 +0.76(+1.54%)
Jan 06, 2022 49.10 49.48 49.00 49.46 107,873 +0.73(+1.50%)
Jan 05, 2022 48.79 49.57 48.51 48.73 137,758 +0.66(+1.37%)
Jan 04, 2022 47.70 48.28 47.70 48.07 96,780 +0.44(+0.92%)
Jan 03, 2022 47.08 47.88 46.98 47.63 100,670 +1.12(+2.41%)
Dec 31, 2021 46.72 46.97 46.43 46.51 52,556 -0.26(-0.56%)
Dec 30, 2021 46.29 46.82 46.29 46.77 155,677 +0.13(+0.28%)
Dec 29, 2021 46.98 47.09 46.34 46.64 142,035 -0.50(-1.06%)
Dec 28, 2021 47.25 47.54 47.00 47.14 89,624 -0.20(-0.42%)
Dec 27, 2021 47.17 47.50 47.00 47.34 61,999 +0.11(+0.23%)
Dec 23, 2021 47.02 47.32 46.95 47.23 91,163 +0.89(+1.92%)
Dec 22, 2021 46.45 46.56 46.18 46.34 59,310 -0.44(-0.94%)
Dec 21, 2021 46.39 46.82 46.30 46.78 109,301 +0.73(+1.59%)
Dec 20, 2021 46.16 46.16 45.58 46.05 106,932 -0.38(-0.82%)
Dec 17, 2021 47.04 47.04 46.34 46.43 107,257 -0.99(-2.09%)
Dec 16, 2021 47.32 47.92 47.32 47.42 84,384 +0.69(+1.48%)
Dec 15, 2021 46.70 46.87 46.21 46.73 111,769 +0.02(+0.04%)
Dec 14, 2021 46.71 47.07 46.59 46.71 104,377 -0.24(-0.51%)
Dec 13, 2021 47.25 47.34 46.92 46.95 88,026 -0.41(-0.87%)
Dec 10, 2021 47.41 47.43 46.98 47.36 54,350 -0.01(-0.02%)
Dec 09, 2021 47.71 47.71 47.30 47.37 81,050 -0.44(-0.92%)
Dec 08, 2021 47.68 47.92 47.62 47.81 59,291 +0.25(+0.53%)
Dec 07, 2021 48.00 48.26 47.45 47.56 143,462 -0.18(-0.38%)
Dec 06, 2021 46.70 47.94 46.70 47.74 319,966 +1.29(+2.78%)
Dec 03, 2021 46.65 46.79 46.12 46.45 271,590 +0.46(+1.00%)
Dec 02, 2021 45.49 46.24 45.21 45.99 192,852 +1.95(+4.43%)
Dec 01, 2021 45.19 45.34 43.98 44.04 125,787 +0.29(+0.66%)
Nov 30, 2021 44.07 44.23 43.52 43.75 189,303 -1.06(-2.37%)
Nov 29, 2021 45.18 45.68 44.75 44.81 152,039 -0.26(-0.58%)
Nov 26, 2021 46.13 46.13 44.55 45.07 200,676 -2.65(-5.55%)
Nov 24, 2021 47.60 47.94 47.48 47.72 68,725 +0.05(+0.10%)
Nov 23, 2021 46.88 47.85 46.88 47.67 134,360 +0.83(+1.77%)
Nov 22, 2021 46.58 47.20 46.58 46.84 107,919 -0.01(-0.02%)
Nov 19, 2021 47.57 47.57 46.72 46.85 97,061 -0.95(-1.99%)
Nov 18, 2021 48.00 47.87 47.40 47.80 83,215 -0.34(-0.71%)
Nov 17, 2021 48.40 48.50 48.07 48.14 78,671 -0.57(-1.17%)
Nov 16, 2021 48.79 48.96 48.41 48.71 65,387 +0.48(+1.00%)
Nov 15, 2021 48.54 48.54 48.02 48.23 172,690 -0.46(-0.94%)
Nov 12, 2021 48.81 49.00 48.51 48.69 64,156 -0.65(-1.32%)
Nov 11, 2021 48.94 49.43 48.94 49.34 48,337 +0.83(+1.71%)
Nov 10, 2021 48.88 48.51 76,857 -0.49(-1.00%)
Nov 09, 2021 48.57 49.00 48.27 49.00 73,247 +0.14(+0.29%)
Nov 08, 2021 48.48 49.07 48.43 48.86 94,413 +0.60(+1.24%)
Nov 05, 2021 48.25 48.41 48.05 48.26 101,238 -0.30(-0.62%)
Nov 04, 2021 48.84 49.33 48.29 48.56 102,209 +0.30(+0.62%)
Nov 03, 2021 48.26 48.67 48.14 48.26 104,136 -0.07(-0.14%)
Nov 02, 2021 48.85 48.88 48.25 48.33 85,604 -1.24(-2.50%)
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.