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 29, 2009	15.05	15.50	15.01	15.21	1,530,949	+0.25(+1.67%)
May 28, 2009	14.55	15.03	14.52	14.96	976,575	+0.55(+3.81%)
May 27, 2009	15.00	15.03	14.38	14.41	989,777	-0.59(-3.95%)
May 26, 2009	14.45	15.08	14.42	15.00	985,974	+0.48(+3.31%)
May 22, 2009	14.58	14.75	14.43	14.52	578,582	+0.01(+0.09%)
May 21, 2009	14.32	14.60	14.25	14.51	884,091	+0.01(+0.09%)
May 20, 2009	14.81	15.06	14.47	14.50	853,657	-0.18(-1.23%)
May 19, 2009	14.68	14.88	14.56	14.68	828,880	-0.02(-0.13%)
May 18, 2009	14.33	14.72	14.32	14.70	849,939	+0.48(+3.38%)
May 15, 2009	14.03	14.53	14.03	14.22	780,244	+0.11(+0.75%)
May 14, 2009	13.71	14.25	13.65	14.11	798,229	+0.42(+3.06%)
May 13, 2009	14.11	14.42	13.58	13.69	1,394,656	-1.14(-7.66%)
May 12, 2009	15.20	15.34	14.59	14.83	1,234,360	-0.26(-1.74%)
May 11, 2009	15.61	15.67	15.05	15.09	1,043,770	-0.98(-6.10%)
May 08, 2009	15.81	16.21	15.78	16.07	743,965	+0.46(+2.96%)
May 07, 2009	15.61	15.91	15.35	15.61	1,458,089	+0.07(+0.44%)
May 06, 2009	15.65	15.76	15.42	15.54	709,759	+0.01(+0.04%)
May 05, 2009	15.60	15.78	15.38	15.53	1,135,229	-0.23(-1.47%)
May 04, 2009	15.66	15.76	15.58	15.76	663,039	+0.41(+2.68%)

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.