China Petroleum & Chemical Corporation Historical Stock Prices

SNP 
$90.135
*  
0.595
0.66%
Get SNP Alerts
*Delayed - data as of Sep. 19, 2014 14:34 ET  -  Find a broker to begin trading SNP now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    SNP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 18-SEP-2013 TO 18-SEP-2014

Date Open High Low Close / Last Volume
14:34  90.66  90.67  89.75  90.135 163,045
09/18/2014 91.36 91.36 90.5 90.73 241,961
09/17/2014 92.72 92.7425 91.54 91.74 234,068
09/16/2014 91.78 93.99 91.53 92.67 272,031
09/15/2014 94.25 94.25 92.96 93.1 264,508
09/12/2014 99.97 100.87 98.66 99.24 161,441
09/11/2014 100.51 100.745 99.86 99.92 281,485
09/10/2014 101.92 102.09 101.06 101.97 166,858
09/09/2014 104.64 104.64 103.52 104.01 108,433
09/08/2014 105.67 105.88 104.49 104.85 71,165
09/05/2014 105.07 105.39 104.48 105.28 78,629
09/04/2014 105.4 105.84 104.34 104.6 130,378
09/03/2014 105.06 105.26 104.64 104.89 121,694
09/02/2014 101.02 101.46 100.91 101.16 112,125
08/29/2014 101.8 101.8 100.78 101 91,395
08/28/2014 100.3 101.02 100.05 100.9 136,396
08/27/2014 102.19 102.3 101.9001 102.28 113,322
08/26/2014 103.03 103.927 102.98 103.61 144,662
08/25/2014 103 103.9 102.76 103.04 209,096
08/22/2014 100.01 100.45 99.43 100.26 168,784
08/21/2014 98.47 98.47 97.68 97.76 96,599
08/20/2014 98.43 98.99 98.34 98.79 98,562
08/19/2014 99.46 99.86 99.16 99.83 105,281
08/18/2014 98.28 98.99 97.84 98.88 166,045
08/15/2014 98.79 98.95 97.87 98.68 92,052
08/14/2014 99 99.38 98.66 99.1 91,855
08/13/2014 99.86 100.17 99.4301 99.72 87,582
08/12/2014 97.5 98.17 97.46 98.17 97,838
08/11/2014 98.29 98.91 98.29 98.76 99,092
08/08/2014 97.66 98.56 97.46 98.43 76,679
08/07/2014 96.2 96.43 95.38 96 89,162
08/06/2014 95.92 96.59 95.84 96.35 163,928
08/05/2014 95.66 95.96 94.96 95.39 111,274
08/04/2014 97.55 98.02 97.02 98 82,866
08/01/2014 97.15 97.86 96.64 97.53 92,020
07/31/2014 98.76 98.76 97.37 97.64 398,918
07/30/2014 99.84 99.84 98.3 98.72 161,907
07/29/2014 98.56 98.62 97.29 97.45 157,480
07/28/2014 97.28 98.21 97.18 98.18 128,198
07/25/2014 98.24 98.7 97.83 98.26 102,886
07/24/2014 98.74 99.16 98.12 98.23 229,783
07/23/2014 98.52 99.23 97.84 99.14 110,992
07/22/2014 96.23 96.92 96.19 96.77 109,327
07/21/2014 93.35 94.12 92.94 93.91 124,112
07/18/2014 94.16 94.72 94.16 94.57 54,671
07/17/2014 94.42 94.69 93.5901 93.85 58,455
07/16/2014 94.37 94.82 94.28 94.52 69,261
07/15/2014 94.05 94.38 93.57 94.23 69,515
07/14/2014 93.39 93.75 93.36 93.54 59,060
07/11/2014 92.91 93.51 92.65 93.27 88,347
07/10/2014 92.6 93.63 92.36 92.73 143,122
07/09/2014 93.56 93.95 93.23 93.71 155,598
07/08/2014 95.6 95.68 94.54 94.83 93,197
07/07/2014 94.93 95 94.43 94.73 68,319
07/03/2014 95.15 95.87 95.08 95.73 57,492
07/02/2014 95.21 95.76 95.21 95.75 110,606
07/01/2014 95 95.4 94.73 94.81 187,029
06/30/2014 95.82 95.95 94.85 95.03 113,163
06/27/2014 96.08 96.54 95.78 96.54 121,268
06/26/2014 95.49 95.8299 95.25 95.67 142,045
06/25/2014 92.85 93.62 92.76 93.47 104,873
06/24/2014 92.85 93.48 92.35 92.49 167,116
06/23/2014 93.86 93.98 93.5 93.79 187,108
06/20/2014 96.57 97.14 96.23 96.73 374,955
06/19/2014 96.29 96.77 96.07 96.54 140,479
06/18/2014 96.45 97.52 96.05 97.43 128,095
06/17/2014 95.06 96.27 94.89 96.26 198,099
06/16/2014 96.04 96.48 95.43 96.33 158,478
06/13/2014 95.41 96.09 95.35 95.95 128,504
06/12/2014 94.29 94.41 93.63 93.84 106,566
06/11/2014 93.45 93.7065 93.16 93.35 64,813
06/10/2014 94.35 94.58 94.2 94.42 120,870
06/09/2014 92.29 92.86 92.1 92.75 68,135
06/06/2014 92.5 92.73 92.18 92.2 98,774
06/05/2014 91.44 91.78 91.13 91.69 98,427
06/04/2014 91.34 91.55 90.69 90.79 93,930
06/03/2014 91.39 92.4 91.28 92.22 168,662
06/02/2014 91.3 92.23 91.16 92.12 184,756
05/30/2014 91.44 91.64 90.3 90.3 115,162
05/29/2014 91.63 91.63 90.97 91.3 79,110
05/28/2014 91.4 91.4 90.68 91.16 117,342
05/27/2014 90.3 90.32 89.28 89.74 158,556
05/23/2014 91.46 91.77 91.14 91.49 105,645
05/22/2014 90.84 91.3399 90.84 91.09 98,066
05/21/2014 89.91 91.13 89.88 90.53 194,590
05/20/2014 90.06 90.4276 89.44 89.67 109,769
05/19/2014 90.59 90.75 90.17 90.41 75,993
05/16/2014 90.89 91.2955 90.47 91.07 73,565
05/15/2014 90.82 90.82 89.89 90.5 95,201
05/14/2014 91.7 91.9 91.05 91.22 168,871
05/13/2014 91.1 91.53 90.92 91.28 97,633
05/12/2014 90.44 90.86 90.3804 90.76 192,086
05/09/2014 87.8 88.06 87.51 87.77 124,724
05/08/2014 87.31 87.5 86.8 86.95 175,562
05/07/2014 86.09 86.99 85.88 86.45 400,557
05/06/2014 88.11 88.455 87.61 88.11 198,073
05/05/2014 87.12 87.64 86.8 87.64 190,987
05/02/2014 88.7 88.98 88.17 88.83 179,195
05/01/2014 88.84 89.92 88.51 89.27 284,501
04/30/2014 88.27 88.92 87.92 88.87 138,438
04/29/2014 89.5 90.05 89.29 89.36 129,397
04/28/2014 90.44 90.48 89.25 90.32 246,020
04/25/2014 89.2 90.08 88.8901 90.05 133,770
04/24/2014 91.88 91.88 90.77 91.4 81,712
04/23/2014 92.3 92.3 91.52 92.18 96,426
04/22/2014 92.9 93.83 92.59 92.78 223,386
04/21/2014 90.26 90.26 89.444 90.07 76,179
04/17/2014 90.31 90.76 90.1 90.47 136,990
04/16/2014 89.58 90.32 89.31 89.88 112,558
04/15/2014 89.18 89.37 87.78 88.81 170,856
04/14/2014 93.5 93.5 92.03 92.34 97,939
04/11/2014 92.67 93.49 92.63 93.13 116,250
04/10/2014 94.92 95.68 93.9001 93.98 201,355
04/09/2014 93.97 94.86 93.23 94.35 179,133
04/08/2014 90.91 91.69 90.52 90.84 139,392
04/07/2014 90.27 90.45 89.64 90.01 87,869
04/04/2014 90.47 90.6 89.3338 89.49 127,164
04/03/2014 89.48 89.64 88.84 89.48 137,396
04/02/2014 89.82 90.17 89.43 90.17 130,547
04/01/2014 90.16 90.42 89.76 90.3 158,043
03/31/2014 89.6 89.93 89.3 89.5 105,516
03/28/2014 89.39 90.21 89.16 89.7 135,108
03/27/2014 89.63 90.42 89.5504 90.21 205,949
03/26/2014 88.65 89.18 88.078 88.42 149,238
03/25/2014 88.71 89.53 88.71 89.31 171,330
03/24/2014 89.95 89.95 87.82 88.6 251,218
03/21/2014 85.89 86.53 85.54 86.26 715,951
03/20/2014 83.46 83.68 82.74 83.55 422,255
03/19/2014 85.86 86 84.74 85.06 439,283
03/18/2014 85.6 85.82 84.81 85.31 298,807
03/17/2014 86.32 86.47 85.73 85.78 400,615
03/14/2014 84.29 85.01 83.59 83.99 209,328
03/13/2014 84.8 84.87 82.63 82.99 223,971
03/12/2014 85.25 85.51 84.431 85.41 203,927
03/11/2014 88.75 89.12 87.31 87.6 179,644
03/10/2014 88.82 88.885 87.45 88.44 328,736
03/07/2014 90.56 90.82 89.22 89.96 402,729
03/06/2014 87.87 88.5 87 87.51 177,392
03/05/2014 87.18 87.38 86.56 87.38 174,198
03/04/2014 88.73 89.56 88.36 89.34 267,527
03/03/2014 86.8 88.3 86.56 87.21 260,695
02/28/2014 89.59 89.59 88.21 88.43 325,223
02/27/2014 89.3 90.25 88.9706 89.89 447,647
02/26/2014 85.84 86.82 84.45 84.86 291,875
02/25/2014 82.51 82.86 81.79 82.08 242,660
02/24/2014 83.31 83.74 83.08 83.42 166,773
02/21/2014 84.63 84.85 83.8 84.3 288,686
02/20/2014 84.89 86.8 84.7 86.68 575,011
02/19/2014 79.25 84.25 79.25 83.51 912,913
02/18/2014 77.54 78.02 76.8 77.02 156,341
02/14/2014 77.93 78.98 77.91 78.49 101,905
02/13/2014 76.94 77.3799 76.54 77.26 81,868
02/12/2014 78 78.19 77.15 77.39 140,726
02/11/2014 75.76 77.25 75.76 77.09 359,737
02/10/2014 74.72 74.76 73.99 74.53 257,232
02/07/2014 75.25 75.764 74.66 75.45 207,692
02/06/2014 75.73 75.78 74.76 74.98 485,727
02/05/2014 76.22 76.58 75.32 76.07 251,463
02/04/2014 77 78.36 76.74 78.18 323,178
02/03/2014 79.02 79.46 77.71 77.76 293,737
01/31/2014 79.03 79.49 78.2521 78.83 93,081
01/30/2014 79.31 79.69 78.58 79.05 156,657
01/29/2014 78.98 79.02 77.75 78.27 172,499
01/28/2014 79.8 80.3 79.62 79.99 86,075
01/27/2014 79.82 80.78 79.57 79.87 193,036
01/24/2014 80.79 80.79 79.38 79.47 149,948
01/23/2014 80.76 80.92 79.7 80.31 142,084
01/22/2014 82.84 83.26 82.1 82.87 154,649
01/21/2014 81.51 82.25 81.15 81.8 258,602
01/17/2014 77.51 77.77 77.03 77.23 132,459
01/16/2014 76.5 76.795 76.15 76.27 105,491
01/15/2014 76.75 76.77 76.35 76.62 81,561
01/14/2014 76 76.96 75.8 76.88 142,836
01/13/2014 75.85 76.15 75.02 75.19 110,152
01/10/2014 75.33 75.92 75.22 75.8 128,417
01/09/2014 75.05 76.07 74.4 74.9 170,634
01/08/2014 76.5 76.55 75.705 76.23 143,256
01/07/2014 77.04 77.32 76.79 77 114,174
01/06/2014 77.99 77.99 77.19 77.24 96,843
01/03/2014 79.09 79.25 78 78.67 117,569
01/02/2014 81.08 81.08 79.76 79.93 124,047
12/31/2013 81.45 82.45 81.44 82.17 109,546
12/30/2013 81.08 81.99 81.01 81.3 79,112
12/27/2013 82.15 82.53 81.65 82.48 88,485
12/26/2013 81.3 81.99 80.74 81.34 56,919
12/24/2013 81.21 81.74 81.21 81.35 53,728
12/23/2013 80.25 80.98 79.64 80.03 118,869
12/20/2013 80.63 80.99 80.45 80.7 106,874
12/19/2013 80.82 81.19 80.26 80.97 140,902
12/18/2013 82.98 83.99 81.7714 83.56 97,151
12/17/2013 82.8 82.8 82.0417 82.08 65,185
12/16/2013 83.74 84.36 83.19 83.26 59,271
12/13/2013 83.09 83.89 82.875 83.7 102,254
12/12/2013 82.68 83 81.46 82.24 129,319
12/11/2013 83.87 83.87 82.18 82.18 338,296
12/10/2013 85.95 86.75 85.745 86.53 116,581
12/09/2013 86.02 86.39 85.96 86.14 151,203
12/06/2013 85.86 86.42 85.4 86.23 93,446
12/05/2013 84.53 84.89 84.07 84.16 59,710
12/04/2013 83.85 84.27 83.14 83.91 68,103
12/03/2013 84.29 84.69 83.5 84.04 127,740
12/02/2013 85.81 85.86 84.42 84.6 141,241
11/29/2013 86.26 86.43 85.61 86.28 29,963
11/27/2013 86.08 87.47 86.08 87.19 85,515
11/26/2013 87.59 87.59 85.7 86.02 76,960
11/25/2013 87.5 88.005 87 87.51 177,906
11/22/2013 89.85 89.85 86.161 86.76 314,926
11/21/2013 89.58 89.954 89.3 89.8 127,563
11/20/2013 90.06 90.41 89.17 89.19 76,365
11/19/2013 90.53 90.88 89.88 90.15 219,369
11/18/2013 89.69 90.34 89.04 89.86 175,570
11/15/2013 84.68 86.13 84.49 85.69 209,533
11/14/2013 81.35 82.18 80.85 82.01 70,910
11/13/2013 80.55 81.3699 80.5 81.35 78,511
11/12/2013 82.76 83.14 82.34 82.45 118,145
11/11/2013 81.96 82.12 81.48 81.72 86,689
11/08/2013 80.88 81.255 80.21 81.04 64,891
11/07/2013 82.46 82.46 80.81 80.85 115,600
11/06/2013 83.41 83.41 82.34 82.39 119,037
11/05/2013 82.71 83.28 82.42 82.91 188,019
11/04/2013 82.48 82.62 82.0873 82.57 93,295
11/01/2013 81.84 82.18 80.82 81.41 142,491
10/31/2013 81.01 81.47 80.32 80.37 159,739
10/30/2013 80.25 80.3 79.16 79.4 92,529
10/29/2013 78.53 80.57 78.44 80.25 206,421
10/28/2013 76.91 77.72 76.6 76.64 113,490
10/25/2013 77.98 77.98 77.33 77.6 53,755
10/24/2013 78.33 78.36 77.58 77.91 64,010
10/23/2013 78.92 79.13 78.32 78.37 151,365
10/22/2013 80.82 81.38 80.08 80.67 78,619
10/21/2013 80.33 80.56 80.02 80.39 56,947
10/18/2013 80.15 80.65 80.15 80.54 76,994
10/17/2013 79.55 80.47 79.48 80.45 55,263
10/16/2013 79.93 80.48 79.51 80.35 56,393
10/15/2013 80.53 81.01 79.91 80.11 39,958
10/14/2013 80.27 81.41 80.01 81 77,631
10/11/2013 80.12 81.1 80.12 81.1 40,699
10/10/2013 79.84 80.47 79.71 80.37 83,291
10/09/2013 79.79 79.9999 79 79.35 35,451
10/08/2013 80.02 80.39 78.95 78.95 46,881
10/07/2013 79.54 80.34 79.45 79.97 31,357
10/04/2013 79.84 80.49 79.6 80.46 30,888
10/03/2013 79.91 80.22 79.12 79.56 30,735
10/02/2013 78.76 79.65 78.5 79.47 42,311
10/01/2013 78.74 78.86 78.21 78.68 62,445
09/30/2013 78.06 78.62 77.71 78.29 103,000
09/27/2013 79.37 79.78 79 79.29 33,687
09/26/2013 79.42 80 79.07 79.65 46,103
09/25/2013 79.05 79.41 78.37 78.74 52,068
09/24/2013 78.98 79.28 78.1314 78.71 76,856
09/23/2013 79.25 79.94 79.25 79.73 80,681
09/20/2013 80.9 80.9 79.33 79.5 71,305
09/19/2013 81.36 81.51 80.23 80.89 54,438
09/18/2013 79.31 80.87 78.59 80.87 161,061
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?