Skip to main content

Sonoco Products Company (NY: SON )

56.05 -1.21 (-2.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 20.28 20.41 19.93 20.31 4,638 +0.13(+0.64%)
Aug 30, 2010 20.52 20.52 20.13 20.18 560,785 -0.43(-2.07%)
Aug 27, 2010 20.61 20.69 20.04 20.61 699,800 +0.26(+1.27%)
Aug 26, 2010 20.24 20.53 20.22 20.35 440,433 +0.12(+0.58%)
Aug 25, 2010 19.89 20.31 19.66 20.23 487,939 +0.17(+0.87%)
Aug 24, 2010 19.77 20.22 19.71 20.06 205 +0.04(+0.19%)
Aug 23, 2010 20.52 20.54 19.99 20.02 616,421 -0.38(-1.87%)
Aug 20, 2010 20.35 20.40 20.05 20.40 330,673 -0.06(-0.32%)
Aug 19, 2010 20.77 20.88 20.35 20.46 205 -0.39(-1.86%)
Aug 18, 2010 21.04 21.04 20.60 20.85 494,412 -0.10(-0.49%)
Aug 17, 2010 20.59 21.16 20.48 20.96 504,246 +0.60(+2.93%)
Aug 16, 2010 20.35 20.49 20.20 20.36 385,773 -0.06(-0.31%)
Aug 13, 2010 20.42 20.58 20.14 20.42 526,444 +0.28(+1.37%)
Aug 12, 2010 20.08 20.26 19.85 20.15 407,826 -0.01(-0.03%)
Aug 11, 2010 20.70 20.73 20.12 20.15 480,328 -0.87(-4.15%)
Aug 10, 2010 20.94 21.21 20.76 21.03 593,875 -0.03(-0.15%)
Aug 09, 2010 21.21 21.25 20.99 21.06 334,643 +0.01(+0.03%)
Aug 06, 2010 21.05 21.28 20.84 21.05 404,359 -0.14(-0.67%)
Aug 05, 2010 21.03 21.24 20.97 21.19 373,915 -0.01(-0.03%)
Aug 04, 2010 20.82 21.23 20.80 21.20 687,199 +0.31(+1.47%)
Aug 03, 2010 21.10 21.14 20.74 20.89 799,101 -0.35(-1.63%)
Aug 02, 2010 21.39 21.39 21.09 21.24 451,453 +0.27(+1.28%)
Jul 30, 2010 20.97 21.05 20.62 20.97 550,679 +0.09(+0.43%)
Jul 29, 2010 21.06 21.21 20.67 20.88 627,722 -0.10(-0.46%)
Jul 28, 2010 21.20 21.38 20.90 20.97 667,046 -0.31(-1.45%)
Jul 27, 2010 21.28 21.74 21.24 21.28 166 -0.27(-1.25%)
Jul 26, 2010 21.53 21.58 21.31 21.55 1,043,471 +0.08(+0.36%)
Jul 23, 2010 20.70 21.55 20.67 21.48 1,449,581 +0.76(+3.68%)
Jul 22, 2010 21.01 21.06 20.58 20.71 11,820 -0.15(-0.74%)
Jul 21, 2010 21.23 21.32 20.74 20.87 848,095 -0.30(-1.42%)
Jul 20, 2010 20.35 21.18 20.33 21.17 35,918 +0.60(+2.90%)
Jul 19, 2010 20.42 20.63 20.27 20.57 407,363 +0.15(+0.75%)
Jul 16, 2010 20.42 20.86 20.31 20.42 510,855 -0.45(-2.15%)
Jul 15, 2010 20.78 21.07 20.46 20.87 594,865 +0.17(+0.81%)
Jul 14, 2010 20.78 20.85 20.52 20.70 13,397 -0.12(-0.55%)
Jul 13, 2010 20.58 20.89 20.50 20.81 504,731 +0.47(+2.30%)
Jul 12, 2010 20.31 20.52 20.24 20.35 304,530 -0.08(-0.38%)
Jul 09, 2010 20.42 20.46 20.23 20.42 434,702 +0.14(+0.70%)
Jul 08, 2010 20.23 20.41 20.05 20.28 10,244 +0.27(+1.35%)
Jul 07, 2010 19.67 20.03 19.57 20.01 875,013 +0.40(+2.06%)
Jul 06, 2010 19.77 20.03 19.43 19.61 3,075 +0.13(+0.69%)
Jul 02, 2010 19.47 19.60 19.21 19.47 657,532 +0.04(+0.23%)
Jul 01, 2010 19.43 19.62 19.02 19.43 1,411,755 -0.12(-0.59%)
Jun 30, 2010 19.73 19.90 19.53 19.54 330 -0.31(-1.55%)
Jun 29, 2010 19.87 19.92 19.51 19.85 1,307,745 -0.15(-0.77%)
Jun 25, 2010 20.01 20.13 19.69 20.01 983,345 +0.13(+0.65%)
Jun 24, 2010 19.76 20.03 19.67 19.88 622,474 +0.00(+0.00%)
Jun 23, 2010 19.94 20.05 19.59 19.88 545,016 -0.12(-0.61%)
Jun 22, 2010 20.64 20.73 19.97 20.00 19,306 -0.56(-2.71%)
Jun 21, 2010 20.99 21.03 20.46 20.56 480,377 -0.13(-0.62%)
Jun 18, 2010 20.69 20.82 20.53 20.69 640,845 -0.01(-0.06%)
Jun 17, 2010 20.90 20.91 20.44 20.70 873,095 -0.04(-0.19%)
Jun 16, 2010 20.81 20.95 20.68 20.74 895,427 -0.26(-1.25%)
Jun 15, 2010 20.48 21.02 20.43 21.00 556,321 +0.58(+2.86%)
Jun 14, 2010 20.73 21.05 20.40 20.42 880,216 -0.11(-0.53%)
Jun 11, 2010 19.28 20.58 19.26 20.53 1,450,353 +1.02(+5.23%)
Jun 10, 2010 19.28 19.54 19.17 19.51 12,405 +0.58(+3.08%)
Jun 09, 2010 18.90 19.31 18.88 18.92 1,119,562 +0.21(+1.13%)
Jun 08, 2010 18.85 18.86 18.49 18.71 969,199 -0.04(-0.24%)
Jun 07, 2010 19.49 19.51 18.74 18.76 1,248,422 -0.68(-3.50%)
Jun 04, 2010 19.44 20.00 19.37 19.44 582,391 -0.81(-4.02%)
Jun 03, 2010 19.85 20.28 19.85 20.25 856,423 +0.26(+1.28%)
Jun 02, 2010 19.41 19.99 19.28 19.99 17,416 +0.67(+3.48%)
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.