Skip to main content

Sonoco Products Company (NY: SON )

62.18 +2.94 (+4.96%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 59.93 60.01 58.66 59.24 713,579 -0.62(-1.04%)
May 31, 2023 61.12 61.41 59.45 59.86 644,122 -1.47(-2.40%)
May 30, 2023 60.65 61.77 60.42 61.33 534,638 +0.61(+1.00%)
May 26, 2023 60.12 61.32 60.08 60.72 461,577 +0.71(+1.18%)
May 25, 2023 59.82 60.25 59.64 60.01 506,996 -0.09(-0.15%)
May 24, 2023 60.58 60.66 59.84 60.10 557,245 -0.73(-1.20%)
May 23, 2023 60.11 61.40 59.84 60.83 673,564 +0.60(+1.00%)
May 22, 2023 59.68 60.31 59.27 60.23 445,616 +0.57(+0.96%)
May 19, 2023 59.99 60.12 59.37 59.66 396,613 +0.16(+0.27%)
May 18, 2023 58.62 59.51 58.22 59.50 341,191 +0.82(+1.40%)
May 17, 2023 58.65 58.90 58.26 58.68 305,810 +0.17(+0.29%)
May 16, 2023 59.45 59.45 58.48 58.51 455,183 -1.01(-1.70%)
May 15, 2023 59.70 59.91 59.14 59.52 380,614 -0.16(-0.27%)
May 12, 2023 59.29 59.78 58.96 59.68 365,671 +0.60(+1.02%)
May 11, 2023 58.83 59.12 58.68 59.08 225,806 -0.07(-0.12%)
May 10, 2023 59.04 59.30 58.45 59.15 284,006 +0.35(+0.60%)
May 09, 2023 59.11 59.66 58.40 58.80 402,980 -0.54(-0.91%)
May 08, 2023 59.81 59.90 59.06 59.34 527,404 -0.30(-0.50%)
May 05, 2023 59.34 60.06 59.34 59.64 503,475 +0.79(+1.35%)
May 04, 2023 58.96 59.38 58.76 58.84 407,022 -0.21(-0.35%)
May 03, 2023 59.12 60.07 58.91 59.05 551,041 -0.05(-0.08%)
May 02, 2023 59.71 60.80 58.23 59.10 933,142 -2.50(-4.06%)
May 01, 2023 60.17 61.81 60.17 61.60 921,997 +1.50(+2.49%)
Apr 28, 2023 59.34 60.25 59.25 60.10 982,800 +0.86(+1.46%)
Apr 27, 2023 59.03 59.28 58.15 59.24 379,433 +0.27(+0.45%)
Apr 26, 2023 59.73 60.14 58.82 58.97 275,550 -1.26(-2.09%)
Apr 25, 2023 60.75 61.07 60.20 60.23 300,233 -1.08(-1.76%)
Apr 24, 2023 61.38 61.56 61.06 61.31 314,729 +0.05(+0.08%)
Apr 21, 2023 62.02 62.02 60.82 61.26 352,367 -0.59(-0.96%)
Apr 20, 2023 61.90 62.69 61.62 61.86 406,473 +0.29(+0.47%)
Apr 19, 2023 60.91 61.74 60.70 61.57 375,610 +0.68(+1.12%)
Apr 18, 2023 60.70 61.03 60.33 60.89 649,718 +0.17(+0.28%)
Apr 17, 2023 60.17 60.76 59.87 60.72 334,385 +0.68(+1.14%)
Apr 14, 2023 59.77 60.19 59.66 60.03 286,906 +0.07(+0.12%)
Apr 13, 2023 59.74 60.24 59.13 59.96 281,776 +0.22(+0.37%)
Apr 12, 2023 59.98 60.14 59.52 59.75 326,186 +0.00(+0.00%)
Apr 11, 2023 59.63 60.15 59.56 59.75 215,687 +0.38(+0.63%)
Apr 10, 2023 58.95 59.40 58.69 59.37 296,116 +0.24(+0.40%)
Apr 06, 2023 59.47 59.47 58.94 59.13 321,766 -0.17(-0.28%)
Apr 05, 2023 58.90 59.36 58.75 59.30 360,338 +0.21(+0.35%)
Apr 04, 2023 60.21 60.21 58.88 59.09 270,314 -1.14(-1.89%)
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.