Skip to main content

Sonoco Products Company (NY: SON )

55.08 -0.60 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 52.56 52.67 52.00 52.33 516,682 +0.18(+0.35%)
Sep 28, 2023 51.61 52.54 51.45 52.15 617,287 +0.67(+1.31%)
Sep 27, 2023 51.94 52.02 51.07 51.47 475,618 -0.16(-0.32%)
Sep 26, 2023 52.12 52.22 51.54 51.64 367,266 -0.69(-1.32%)
Sep 25, 2023 52.06 52.48 52.25 52.33 255,820 +0.32(+0.61%)
Sep 22, 2023 52.31 52.87 51.93 52.01 293,792 -0.28(-0.53%)
Sep 21, 2023 52.59 52.83 52.25 52.29 278,022 -0.48(-0.91%)
Sep 20, 2023 53.38 53.60 52.76 52.77 238,320 -0.37(-0.69%)
Sep 19, 2023 53.80 53.91 53.01 53.14 418,061 -0.63(-1.16%)
Sep 18, 2023 53.61 54.21 53.32 53.77 445,451 +0.25(+0.47%)
Sep 15, 2023 53.87 53.94 53.21 53.52 879,475 -0.40(-0.75%)
Sep 14, 2023 52.76 54.01 52.76 53.92 474,645 +1.60(+3.05%)
Sep 13, 2023 52.55 52.95 52.17 52.32 391,815 -0.01(-0.02%)
Sep 12, 2023 52.45 52.76 52.25 52.33 285,872 -0.05(-0.09%)
Sep 11, 2023 53.19 53.31 52.36 52.38 347,256 -0.44(-0.84%)
Sep 08, 2023 52.53 53.06 52.34 52.82 281,186 +0.27(+0.51%)
Sep 07, 2023 53.12 53.68 52.48 52.55 725,825 -0.61(-1.14%)
Sep 06, 2023 53.60 53.83 53.05 53.16 390,872 -0.44(-0.83%)
Sep 05, 2023 54.97 54.97 53.53 53.60 438,470 -1.81(-3.27%)
Sep 01, 2023 55.77 55.77 55.29 55.41 389,653 +0.10(+0.17%)
Aug 31, 2023 56.06 56.27 55.15 55.32 459,904 -0.76(-1.36%)
Aug 30, 2023 55.78 56.29 55.52 56.08 459,292 +0.29(+0.52%)
Aug 29, 2023 55.18 55.87 54.90 55.79 386,076 +0.77(+1.40%)
Aug 28, 2023 54.74 55.40 54.74 55.02 436,379 +0.55(+1.01%)
Aug 25, 2023 54.24 54.62 53.95 54.47 302,884 +0.62(+1.14%)
Aug 24, 2023 53.66 54.38 53.66 53.85 303,425 +0.04(+0.07%)
Aug 23, 2023 54.09 54.09 53.61 53.81 251,304 -0.13(-0.23%)
Aug 22, 2023 53.65 54.04 53.30 53.94 404,605 +0.34(+0.63%)
Aug 21, 2023 53.60 53.93 53.21 53.60 451,787 -0.09(-0.16%)
Aug 18, 2023 53.55 53.95 53.47 53.69 449,045 +0.02(+0.04%)
Aug 17, 2023 53.48 54.20 53.48 53.67 612,694 +0.24(+0.45%)
Aug 16, 2023 53.64 54.11 53.28 53.43 385,684 -0.32(-0.59%)
Aug 15, 2023 53.93 54.12 53.60 53.75 329,604 -0.66(-1.22%)
Aug 14, 2023 54.56 54.71 54.01 54.41 419,130 -0.14(-0.26%)
Aug 11, 2023 54.37 54.83 54.37 54.56 279,799 -0.15(-0.28%)
Aug 10, 2023 54.85 55.19 54.59 54.71 393,502 +0.18(+0.34%)
Aug 09, 2023 54.28 54.69 54.04 54.53 404,981 +0.22(+0.41%)
Aug 08, 2023 54.53 54.69 54.05 54.31 453,201 -0.86(-1.56%)
Aug 07, 2023 55.03 55.73 55.03 55.16 363,253 +0.14(+0.26%)
Aug 04, 2023 55.44 55.64 54.87 55.02 439,488 -0.11(-0.19%)
Aug 03, 2023 55.04 55.72 54.76 55.13 592,327 -0.30(-0.53%)
Aug 02, 2023 56.47 56.47 55.12 55.42 721,339 -1.56(-2.73%)
Aug 01, 2023 55.15 58.19 54.69 56.98 1,149,685 +1.02(+1.82%)
Jul 31, 2023 56.44 56.61 55.77 55.96 4,523,087 -0.22(-0.39%)
Jul 28, 2023 56.31 56.48 55.67 56.18 648,949 +0.32(+0.58%)
Jul 27, 2023 56.41 56.53 55.71 55.85 474,724 -0.12(-0.22%)
Jul 26, 2023 56.17 56.37 55.70 55.98 582,978 -0.42(-0.74%)
Jul 25, 2023 55.55 56.62 55.37 56.40 500,006 +0.83(+1.49%)
Jul 24, 2023 55.64 55.99 55.21 55.57 543,155 -0.08(-0.14%)
Jul 21, 2023 55.73 55.98 55.39 55.64 406,573 -0.09(-0.15%)
Jul 20, 2023 56.12 56.25 55.38 55.73 439,511 +0.02(+0.03%)
Jul 19, 2023 55.95 56.29 55.50 55.71 698,249 -0.21(-0.38%)
Jul 18, 2023 54.96 56.04 54.96 55.92 653,907 +0.79(+1.44%)
Jul 17, 2023 54.83 55.31 54.57 55.13 670,856 -0.06(-0.10%)
Jul 14, 2023 55.36 55.57 54.42 55.18 712,159 -0.10(-0.19%)
Jul 13, 2023 55.06 55.31 54.66 55.29 395,729 +0.21(+0.38%)
Jul 12, 2023 54.86 55.14 54.66 55.08 577,764 +0.90(+1.66%)
Jul 11, 2023 54.11 54.40 53.82 54.18 593,864 +0.25(+0.46%)
Jul 10, 2023 54.10 54.73 53.52 53.93 632,448 -0.52(-0.96%)
Jul 07, 2023 53.84 54.88 53.84 54.46 1,229,990 +0.22(+0.40%)
Jul 06, 2023 53.79 54.32 53.44 54.24 721,130 -0.19(-0.35%)
Jul 05, 2023 56.36 56.57 54.36 54.43 495,375 -2.57(-4.50%)
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.