Skip to main content

Sonoco Products Company (NY: SON )

55.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 56.94 57.74 56.63 57.71 516,752 +1.09(+1.92%)
Mar 30, 2023 56.84 56.99 56.49 56.62 261,035 +0.12(+0.22%)
Mar 29, 2023 56.61 56.77 56.00 56.50 415,992 +0.29(+0.52%)
Mar 28, 2023 55.61 56.64 55.53 56.21 364,014 +0.45(+0.81%)
Mar 27, 2023 55.56 56.02 55.21 55.75 457,448 +0.50(+0.91%)
Mar 24, 2023 54.14 55.50 53.62 55.25 565,807 +0.83(+1.53%)
Mar 23, 2023 54.74 55.33 54.16 54.42 476,312 -0.42(-0.76%)
Mar 22, 2023 54.80 56.41 54.23 54.84 939,662 +1.22(+2.28%)
Mar 21, 2023 54.86 55.02 53.33 53.62 500,536 -0.45(-0.84%)
Mar 20, 2023 52.37 54.17 52.37 54.07 650,999 +2.89(+5.64%)
Mar 17, 2023 52.35 52.35 50.88 51.18 1,760,276 -1.27(-2.42%)
Mar 16, 2023 51.65 52.87 51.32 52.45 507,769 +0.28(+0.54%)
Mar 15, 2023 53.10 53.64 51.73 52.17 799,441 -2.37(-4.34%)
Mar 14, 2023 54.27 55.00 53.81 54.53 583,206 +0.99(+1.86%)
Mar 13, 2023 52.91 53.94 52.59 53.54 606,650 +0.23(+0.43%)
Mar 10, 2023 54.39 54.39 52.63 53.31 496,538 -1.14(-2.10%)
Mar 09, 2023 55.25 55.40 54.38 54.46 429,180 -0.70(-1.27%)
Mar 08, 2023 55.14 55.48 54.87 55.16 318,484 -0.01(-0.02%)
Mar 07, 2023 55.64 55.90 55.16 55.17 276,152 -0.47(-0.85%)
Mar 06, 2023 56.91 56.99 55.53 55.64 413,709 -1.47(-2.57%)
Mar 03, 2023 56.71 57.25 56.28 57.11 330,343 +0.61(+1.07%)
Mar 02, 2023 56.44 56.75 56.20 56.50 411,769 -0.17(-0.30%)
Mar 01, 2023 55.62 56.78 55.40 56.67 549,267 +0.79(+1.42%)
Feb 28, 2023 56.02 56.39 55.88 55.88 651,547 -0.28(-0.51%)
Feb 27, 2023 56.37 56.76 55.95 56.16 312,274 +0.35(+0.63%)
Feb 24, 2023 55.21 55.97 54.89 55.81 332,065 +0.15(+0.27%)
Feb 23, 2023 55.01 55.87 55.01 55.66 686,611 +0.94(+1.71%)
Feb 22, 2023 54.63 55.25 54.63 54.72 488,735 +0.21(+0.38%)
Feb 21, 2023 56.87 57.05 54.23 54.51 676,201 -2.80(-4.89%)
Feb 17, 2023 56.87 57.50 56.56 57.32 555,182 +0.47(+0.83%)
Feb 16, 2023 56.19 56.88 56.14 56.85 379,305 +0.04(+0.07%)
Feb 15, 2023 56.52 57.10 56.13 56.81 324,958 +0.02(+0.03%)
Feb 14, 2023 57.49 57.80 56.75 56.79 498,523 -0.06(-0.10%)
Feb 13, 2023 56.08 57.05 55.92 56.85 393,404 +0.98(+1.75%)
Feb 10, 2023 56.25 56.33 55.14 55.87 604,382 -0.61(-1.08%)
Feb 09, 2023 56.20 57.91 55.86 56.48 711,776 +0.57(+1.02%)
Feb 08, 2023 56.22 56.55 55.61 55.91 500,311 -0.72(-1.28%)
Feb 07, 2023 56.89 56.89 56.03 56.63 454,707 -0.83(-1.44%)
Feb 06, 2023 57.84 58.19 57.32 57.46 338,529 -0.67(-1.15%)
Feb 03, 2023 58.17 58.46 57.67 58.12 479,208 -0.21(-0.35%)
Feb 02, 2023 57.44 58.41 57.33 58.33 351,767 +0.89(+1.55%)
Feb 01, 2023 56.90 57.82 56.12 57.44 427,391 +0.08(+0.15%)
Jan 31, 2023 56.46 57.35 56.28 57.35 1,385,564 +1.20(+2.14%)
Jan 30, 2023 56.35 57.02 56.10 56.15 285,514 -0.40(-0.71%)
Jan 27, 2023 56.80 57.10 56.50 56.55 275,122 -0.28(-0.50%)
Jan 26, 2023 57.05 57.47 56.45 56.84 280,689 -0.20(-0.35%)
Jan 25, 2023 56.14 57.07 56.01 57.03 448,527 +0.80(+1.42%)
Jan 24, 2023 56.40 56.75 55.64 56.24 252,799 +0.08(+0.13%)
Jan 23, 2023 55.62 56.64 55.27 56.16 463,823 +0.54(+0.98%)
Jan 20, 2023 54.85 55.62 54.67 55.62 345,594 +0.83(+1.51%)
Jan 19, 2023 55.37 55.73 54.74 54.79 371,654 -0.80(-1.44%)
Jan 18, 2023 56.87 56.87 55.58 55.59 279,951 -1.13(-1.99%)
Jan 17, 2023 57.77 57.88 56.54 56.71 482,078 -0.71(-1.24%)
Jan 13, 2023 57.23 57.62 56.60 57.43 344,828 +0.03(+0.05%)
Jan 12, 2023 56.65 57.41 56.15 57.40 431,520 +1.04(+1.85%)
Jan 11, 2023 56.40 56.55 55.77 56.36 272,575 +0.25(+0.45%)
Jan 10, 2023 55.65 56.17 54.96 56.10 472,733 +0.20(+0.35%)
Jan 09, 2023 56.82 56.82 55.58 55.91 629,109 -0.54(-0.95%)
Jan 06, 2023 55.74 56.46 55.48 56.44 481,495 +1.21(+2.19%)
Jan 05, 2023 56.22 56.25 55.07 55.23 664,107 -1.44(-2.53%)
Jan 04, 2023 57.22 57.60 56.41 56.67 469,952 +0.05(+0.08%)
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.