Indicators

Sonoco Products Company (NY: SON )

60.28 +0.26 (+0.43%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.65	19.90	19.53	19.65	383,974	-0.22(-1.12%)
May 27, 2010	19.44	19.87	19.28	19.87	523,154	+0.81(+4.23%)
May 26, 2010	19.17	19.41	18.96	19.06	799,583	+0.01(+0.03%)
May 25, 2010	18.69	19.09	18.39	19.05	1,010,175	-0.10(-0.53%)
May 24, 2010	19.43	19.63	19.13	19.16	811,384	-0.39(-2.02%)
May 21, 2010	19.26	19.69	19.10	19.55	1,076,059	-0.03(-0.16%)
May 20, 2010	19.65	19.95	19.56	19.58	1,293,279	-0.91(-4.44%)
May 19, 2010	20.67	20.67	20.03	20.49	1,065,307	-0.18(-0.89%)
May 18, 2010	21.04	21.34	20.61	20.67	1,472,894	-0.15(-0.70%)
May 17, 2010	20.68	21.06	20.27	20.82	914,939	+0.41(+2.02%)
May 14, 2010	20.41	20.73	20.22	20.41	502,992	-0.46(-2.22%)
May 13, 2010	21.19	21.25	20.71	20.87	491,934	-0.29(-1.35%)
May 12, 2010	20.78	21.20	20.66	21.16	528,703	+0.49(+2.37%)
May 11, 2010	20.80	20.96	20.64	20.67	974,801	+0.00(+0.00%)
May 10, 2010	20.34	20.67	20.32	20.67	743,050	+1.13(+5.81%)
May 07, 2010	19.86	20.18	19.48	19.53	1,288,100	-0.30(-1.49%)
May 06, 2010	20.50	20.71	18.45	19.83	1,393,865	-0.91(-4.38%)
May 05, 2010	20.74	20.89	20.50	20.74	553,867	-0.21(-1.02%)
May 04, 2010	21.21	21.27	20.73	20.95	890,690	-0.29(-1.36%)

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.