Skip to main content

Sonoco Products Company (NY: SON )

61.00 +1.15 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 60.18 61.03 59.86 61.00 488,903 +1.15(+1.92%)
Mar 30, 2023 60.08 60.24 59.71 59.85 246,967 +0.13(+0.22%)
Mar 29, 2023 59.83 60.00 59.19 59.72 393,573 +0.31(+0.52%)
Mar 28, 2023 58.78 59.87 58.69 59.41 344,396 +0.48(+0.81%)
Mar 27, 2023 58.73 59.21 58.36 58.93 432,795 +0.53(+0.91%)
Mar 24, 2023 57.22 58.66 56.67 58.40 535,314 +0.88(+1.53%)
Mar 23, 2023 57.86 58.48 57.24 57.52 450,642 -0.44(-0.76%)
Mar 22, 2023 57.92 59.62 57.32 57.96 889,020 +1.29(+2.28%)
Mar 21, 2023 57.99 58.15 56.37 56.67 473,561 -0.48(-0.84%)
Mar 20, 2023 55.35 57.26 55.35 57.15 615,915 +3.05(+5.64%)
Mar 17, 2023 55.33 55.33 53.78 54.10 1,665,408 -1.34(-2.42%)
Mar 16, 2023 54.59 55.88 54.24 55.44 480,404 +0.30(+0.54%)
Mar 15, 2023 56.13 56.70 54.68 55.14 756,356 -2.50(-4.34%)
Mar 14, 2023 57.36 58.13 56.88 57.64 551,775 +1.05(+1.86%)
Mar 13, 2023 55.92 57.01 55.59 56.59 573,956 +0.24(+0.43%)
Mar 10, 2023 57.49 57.49 55.63 56.35 469,778 -1.21(-2.10%)
Mar 09, 2023 58.40 58.56 57.48 57.56 406,050 -0.74(-1.27%)
Mar 08, 2023 58.28 58.64 58.00 58.30 301,320 -0.01(-0.02%)
Mar 07, 2023 58.81 59.08 58.30 58.31 261,270 -0.50(-0.85%)
Mar 06, 2023 60.15 60.23 58.69 58.81 391,413 -1.55(-2.57%)
Mar 03, 2023 59.94 60.51 59.49 60.36 312,540 +0.64(+1.07%)
Mar 02, 2023 59.66 59.98 59.40 59.72 389,578 -0.18(-0.30%)
Mar 01, 2023 58.79 60.01 58.56 59.90 519,665 +0.84(+1.42%)
Feb 28, 2023 59.21 59.60 59.06 59.06 616,433 -0.30(-0.51%)
Feb 27, 2023 59.58 59.99 59.14 59.36 295,445 +0.37(+0.63%)
Feb 24, 2023 58.36 59.16 58.01 58.99 314,169 +0.16(+0.27%)
Feb 23, 2023 58.14 59.05 58.14 58.83 649,607 +0.99(+1.71%)
Feb 22, 2023 57.74 58.40 57.74 57.84 462,396 +0.22(+0.38%)
Feb 21, 2023 60.11 60.30 57.32 57.62 639,758 -2.96(-4.89%)
Feb 17, 2023 60.11 60.78 59.79 60.58 525,261 +0.50(+0.83%)
Feb 16, 2023 59.39 60.12 59.34 60.08 358,863 +0.04(+0.07%)
Feb 15, 2023 59.74 60.35 59.33 60.04 307,444 +0.02(+0.03%)
Feb 14, 2023 60.77 61.10 59.98 60.02 471,656 -0.06(-0.10%)
Feb 13, 2023 59.27 60.30 59.10 60.08 372,202 +1.03(+1.75%)
Feb 10, 2023 59.46 59.54 58.28 59.05 571,809 -0.64(-1.08%)
Feb 09, 2023 59.40 61.20 59.04 59.70 673,416 +0.61(+1.02%)
Feb 08, 2023 59.42 59.78 58.77 59.09 473,347 -0.76(-1.28%)
Feb 07, 2023 60.13 60.13 59.22 59.86 430,201 -0.87(-1.44%)
Feb 06, 2023 61.14 61.50 60.58 60.73 320,284 -0.70(-1.15%)
Feb 03, 2023 61.48 61.79 60.95 61.43 453,381 -0.22(-0.35%)
Feb 02, 2023 60.71 61.74 60.60 61.65 332,809 +0.94(+1.55%)
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.