Skip to main content

Sonoco Products Company (NY: SON )

57.84 +0.20 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 57.57 58.48 57.39 58.48 1,358,870 +1.22(+2.14%)
Jan 30, 2023 57.46 58.14 57.21 57.25 280,014 -0.41(-0.71%)
Jan 27, 2023 57.91 58.22 57.61 57.67 269,822 -0.29(-0.50%)
Jan 26, 2023 58.17 58.60 57.56 57.95 275,281 -0.20(-0.35%)
Jan 25, 2023 57.24 58.19 57.11 58.15 439,886 +0.81(+1.42%)
Jan 24, 2023 57.50 57.87 56.74 57.34 247,928 +0.08(+0.13%)
Jan 23, 2023 56.71 57.75 56.35 57.26 454,887 +0.55(+0.98%)
Jan 20, 2023 55.92 56.71 55.74 56.71 338,936 +0.84(+1.51%)
Jan 19, 2023 56.46 56.82 55.82 55.87 364,493 -0.81(-1.44%)
Jan 18, 2023 57.99 57.99 56.67 56.68 274,558 -1.15(-1.99%)
Jan 17, 2023 58.91 59.02 57.65 57.83 472,790 -0.73(-1.24%)
Jan 13, 2023 58.35 58.75 57.71 58.56 338,185 +0.03(+0.05%)
Jan 12, 2023 57.76 58.54 57.25 58.53 423,206 +1.06(+1.85%)
Jan 11, 2023 57.50 57.66 56.87 57.46 267,323 +0.26(+0.45%)
Jan 10, 2023 56.75 57.27 56.04 57.21 463,625 +0.20(+0.35%)
Jan 09, 2023 57.93 57.93 56.67 57.01 616,989 -0.55(-0.95%)
Jan 06, 2023 56.83 57.57 56.58 57.55 472,219 +1.23(+2.19%)
Jan 05, 2023 57.32 57.35 56.15 56.32 651,313 -1.46(-2.53%)
Jan 04, 2023 58.35 58.73 57.52 57.78 460,897 +0.05(+0.08%)
Jan 03, 2023 58.10 58.72 57.12 57.73 313,795 -0.36(-0.63%)
Dec 30, 2022 57.95 58.17 57.47 58.10 315,768 +0.07(+0.12%)
Dec 29, 2022 57.59 58.16 57.27 58.03 304,167 +0.65(+1.13%)
Dec 28, 2022 58.57 58.82 57.33 57.38 222,389 -1.00(-1.71%)
Dec 27, 2022 58.05 58.46 57.76 58.37 213,088 +0.55(+0.94%)
Dec 23, 2022 57.28 57.88 57.22 57.83 264,015 +0.61(+1.07%)
Dec 22, 2022 57.44 57.55 56.56 57.22 235,731 -0.47(-0.81%)
Dec 21, 2022 57.02 57.83 56.89 57.69 335,090 +1.10(+1.94%)
Dec 20, 2022 56.64 57.01 56.55 56.58 302,132 +0.06(+0.10%)
Dec 19, 2022 56.63 57.22 56.10 56.53 358,192 +0.02(+0.03%)
Dec 16, 2022 56.45 56.90 55.93 56.51 1,419,597 -0.26(-0.46%)
Dec 15, 2022 57.81 57.81 56.40 56.77 396,938 -1.59(-2.72%)
Dec 14, 2022 57.86 59.43 57.42 58.35 462,886 +0.33(+0.56%)
Dec 13, 2022 58.82 59.19 57.58 58.03 646,381 +0.18(+0.31%)
Dec 12, 2022 57.65 57.88 57.25 57.85 391,465 +0.31(+0.53%)
Dec 09, 2022 58.26 58.72 57.37 57.54 397,283 -0.86(-1.47%)
Dec 08, 2022 58.14 58.54 57.77 58.40 412,965 +0.40(+0.69%)
Dec 07, 2022 58.12 58.74 57.77 58.00 314,765 -0.18(-0.31%)
Dec 06, 2022 58.23 58.56 57.37 58.18 465,487 -0.05(-0.08%)
Dec 05, 2022 59.08 59.08 57.69 58.23 463,566 -1.45(-2.44%)
Dec 02, 2022 58.78 59.93 58.56 59.69 333,269 +0.43(+0.73%)
Dec 01, 2022 59.07 59.29 57.97 59.25 391,952 +0.53(+0.90%)
Nov 30, 2022 57.11 58.73 56.80 58.73 597,339 +1.35(+2.35%)
Nov 29, 2022 57.15 57.73 57.15 57.38 320,610 -0.10(-0.17%)
Nov 28, 2022 58.21 58.35 57.33 57.47 370,681 -1.14(-1.94%)
Nov 25, 2022 58.47 58.69 58.05 58.61 94,667 +0.19(+0.33%)
Nov 23, 2022 58.53 59.07 58.19 58.42 508,578 -0.02(-0.03%)
Nov 22, 2022 57.90 58.70 57.65 58.44 500,703 +0.57(+0.99%)
Nov 21, 2022 57.23 57.88 56.46 57.87 608,710 +0.50(+0.87%)
Nov 18, 2022 57.30 57.76 56.97 57.37 494,729 +0.75(+1.32%)
Nov 17, 2022 55.96 56.66 55.60 56.62 355,394 -0.08(-0.14%)
Nov 16, 2022 55.98 57.02 55.98 56.70 399,202 +0.85(+1.53%)
Nov 15, 2022 56.36 57.51 55.43 55.85 383,067 +0.20(+0.36%)
Nov 14, 2022 55.69 56.52 55.52 55.65 542,499 +0.05(+0.09%)
Nov 11, 2022 55.94 55.94 55.07 55.60 620,927 -0.40(-0.72%)
Nov 10, 2022 55.81 56.79 55.59 56.00 664,490 +1.70(+3.14%)
Nov 09, 2022 55.15 55.78 53.92 54.30 819,010 -1.03(-1.87%)
Nov 08, 2022 56.09 56.21 55.19 55.33 483,622 -0.18(-0.32%)
Nov 07, 2022 55.37 55.62 55.07 55.51 420,184 +0.46(+0.84%)
Nov 04, 2022 54.07 55.13 53.77 55.05 444,699 +1.65(+3.09%)
Nov 03, 2022 53.01 53.95 52.43 53.40 598,126 +0.01(+0.02%)
Nov 02, 2022 55.14 53.34 53.39 695,134 -2.22(-3.99%)
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.