U.S. Markets closed

China Petroleum & Chemical Corporation (SNP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
72.76+0.71 (+0.99%)
At close: 4:02PM EDT
People also watch
PTRCEOLFCCHASHI
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201771.9773.0171.7272.7672.76170,000
Aug 17, 201772.3572.6971.9672.0572.05112,300
Aug 16, 201773.2573.4972.8972.9372.9385,800
Aug 15, 201772.8073.1872.2873.1773.17109,600
Aug 14, 201775.3175.4374.7874.8374.83123,000
Aug 11, 201774.4175.1174.4174.9774.97107,600
Aug 10, 201775.2175.2273.6073.6873.68151,400
Aug 09, 201775.5575.5574.9075.5575.55111,200
Aug 08, 201776.2076.2975.6975.8575.85128,600
Aug 07, 201775.3275.7675.0575.7175.7193,500
Aug 04, 201775.8275.9775.4675.9075.9087,100
Aug 03, 201776.1276.1675.6975.8275.8286,400
Aug 02, 201776.7976.8076.1576.3976.39129,200
Aug 01, 201776.9177.1776.6376.6476.64101,800
Jul 31, 201776.3776.3975.9576.1976.1990,900
Jul 28, 201776.3576.5676.0876.5076.5068,500
Jul 27, 201777.0777.0775.8276.3676.36105,400
Jul 26, 201776.8177.4976.7977.3877.38106,700
Jul 25, 201776.4076.4976.0376.0376.03121,800
Jul 24, 201776.8476.9076.4576.6876.6878,100
Jul 21, 201777.4477.4976.7776.8176.8166,300
Jul 20, 201778.0478.0777.4877.6377.6372,600
Jul 19, 201777.9578.6977.9578.1978.19133,500
Jul 18, 201776.8577.2776.6377.2377.2370,000
Jul 17, 201777.0977.3876.5676.6676.66155,600
Jul 14, 201777.2577.7377.0477.5977.59196,100
Jul 14, 20172.468 Dividend
Jul 13, 201779.2179.7779.1179.6077.13165,300
Jul 12, 201779.0179.3278.6279.0076.55117,000
Jul 11, 201777.5778.2277.3878.1475.72151,200
Jul 10, 201776.8177.7476.5077.5875.17139,300
Jul 07, 201777.8577.9577.1677.5175.11152,400
Jul 06, 201778.2678.4277.5777.6575.24139,700
Jul 05, 201778.6878.6877.8578.2775.8485,000
Jul 03, 201778.8578.9878.6078.6876.2432,700
Jun 30, 201778.5678.7978.1078.6076.16104,400
Jun 29, 201778.9279.0577.7478.1675.74100,800
Jun 28, 201778.6879.1978.2179.0676.61118,000
Jun 27, 201779.8680.1778.6678.7476.30105,200
Jun 26, 201779.5980.0479.2579.9477.46126,300
Jun 23, 201779.3379.7079.0879.6377.1678,200
Jun 22, 201779.8479.9779.3679.4877.0288,800
Jun 21, 201780.0680.0879.0679.3576.89110,500
Jun 20, 201781.0681.0680.6480.7278.2289,900
Jun 19, 201781.9982.1981.6382.1079.5596,400
Jun 16, 201781.0881.2080.6881.1178.6083,300
Jun 15, 201781.3981.5781.0281.4378.9181,800
Jun 14, 201783.4483.4481.9481.9579.4195,700
Jun 13, 201782.3382.6382.2182.5579.9986,000
Jun 12, 201782.1682.2481.5281.9979.45108,100
Jun 09, 201782.9583.0982.0982.3879.8396,600
Jun 08, 201783.0183.2682.7082.9380.3656,300
Jun 07, 201783.1983.6082.5282.7880.2187,300
Jun 06, 201782.4283.1282.2683.1080.52132,100
Jun 05, 201782.5982.8982.4682.6280.06132,800
Jun 02, 201782.5882.8682.2982.7680.1999,300
Jun 01, 201782.3783.0682.1182.9080.33149,100
May 31, 201782.2582.4781.9682.0979.54166,900
May 30, 201781.8782.4181.8782.2279.67122,600
May 26, 201781.9382.5381.5582.4979.93127,900
May 25, 201781.5081.7380.9380.9778.4687,500
May 24, 201780.9681.2680.7880.9178.4073,000
May 23, 201781.3881.3880.8581.3378.8164,200
May 22, 201781.2481.5581.1581.3878.8676,600
May 19, 201780.8981.6280.7081.4578.92132,400
May 18, 201780.0080.9780.0080.5878.0891,700
May 17, 201781.5281.6780.3680.4377.94103,100
May 16, 201782.3382.3381.5581.8879.34117,300
May 15, 201782.7683.2282.7182.9180.34157,100
May 12, 201780.4381.1380.2880.9278.41119,100
May 11, 201780.3880.4979.7880.3077.8181,200
May 10, 201780.3980.8579.9280.7878.2885,400
May 09, 201779.4780.5279.4780.2577.7674,100
May 08, 201778.6278.8578.4078.5976.1591,500
May 05, 201778.4078.7677.6278.6176.17265,900
May 04, 201780.0380.0378.7078.8276.38103,600
May 03, 201780.4980.6880.0580.4177.9262,100
May 02, 201780.8180.8880.3480.5078.00104,300
May 01, 201781.7081.8781.1881.5879.0586,200
Apr 28, 201781.1481.6280.9881.3778.85115,500
Apr 27, 201782.2182.2480.8181.5078.9778,300
Apr 26, 201782.6682.8582.2382.3479.79107,600
Apr 25, 201782.9683.1682.4682.9080.33171,000
Apr 24, 201781.5581.6781.2481.3878.86101,300
Apr 21, 201780.7581.0080.4280.8478.33127,500
Apr 20, 201780.4180.5680.0080.5078.0087,900
Apr 19, 201780.2880.3979.0979.2976.83147,500
Apr 18, 201781.0381.2380.8381.1578.63138,000
Apr 17, 201781.6182.3481.1882.3279.7780,100
Apr 13, 201782.6682.6681.6481.7079.1765,900
Apr 12, 201782.5082.8582.1282.4879.92128,900
Apr 11, 201782.8483.0082.1082.7780.20249,400
Apr 10, 201783.3883.9283.1083.8581.25133,300
Apr 07, 201784.3384.8884.3384.5081.8883,700
Apr 06, 201783.2684.1083.2283.9481.34149,900
Apr 05, 201782.9083.4782.5182.6880.1295,300
Apr 04, 201781.9482.4781.6682.1979.6461,500
Apr 03, 201781.4581.8381.0081.7279.1990,200
Mar 31, 201781.5781.9681.4481.5178.98155,600
Mar 30, 201781.9682.5981.9682.4279.86127,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...