Skip to main content

Sonoco Products Company (NY: SON )

58.05 +0.41 (+0.71%)
Streaming Delayed Price Updated: 11:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 27.04 27.19 26.84 26.97 505,652 -0.03(-0.09%)
Jun 28, 2007 26.76 27.21 26.66 26.99 533,594 +0.23(+0.87%)
Jun 27, 2007 26.66 26.80 26.50 26.76 489,935 -0.04(-0.16%)
Jun 26, 2007 27.02 27.12 26.80 26.80 519,782 -0.09(-0.35%)
Jun 25, 2007 27.07 27.36 26.84 26.90 895,410 -0.16(-0.61%)
Jun 22, 2007 27.27 27.39 26.90 27.06 839,685 -0.34(-1.24%)
Jun 21, 2007 27.37 27.52 27.08 27.40 795,867 +0.02(+0.07%)
Jun 20, 2007 27.42 27.76 27.29 27.38 634,883 -0.01(-0.05%)
Jun 19, 2007 27.42 27.48 27.28 27.39 643,456 -0.13(-0.48%)
Jun 18, 2007 27.46 27.61 27.25 27.53 397,060 +0.13(+0.48%)
Jun 15, 2007 27.40 27.60 27.25 27.39 669,017 +0.12(+0.44%)
Jun 14, 2007 27.23 27.43 27.19 27.27 490,887 +0.10(+0.37%)
Jun 13, 2007 27.07 27.29 26.95 27.17 565,664 +0.13(+0.49%)
Jun 12, 2007 27.25 27.34 26.90 27.04 870,960 -0.35(-1.26%)
Jun 11, 2007 27.53 27.58 27.18 27.39 698,705 -0.16(-0.57%)
Jun 08, 2007 27.15 27.55 26.98 27.54 509,145 +0.37(+1.37%)
Jun 07, 2007 27.58 27.65 27.17 27.17 726,806 -0.54(-1.95%)
Jun 06, 2007 28.00 28.00 27.61 27.71 605,036 -0.40(-1.43%)
Jun 05, 2007 28.16 28.22 27.92 28.12 793,644 -0.16(-0.56%)
Jun 04, 2007 27.61 28.29 27.42 28.28 1,068,459 +0.67(+2.42%)
Jun 01, 2007 27.40 27.61 27.37 27.61 597,257 +0.33(+1.22%)
May 31, 2007 27.58 27.66 27.04 27.27 927,479 -0.30(-1.10%)
May 30, 2007 27.18 27.58 27.10 27.58 745,857 +0.20(+0.74%)
May 29, 2007 27.20 27.40 27.17 27.37 730,616 +0.18(+0.67%)
May 25, 2007 26.77 27.19 26.71 27.19 460,405 +0.46(+1.72%)
May 24, 2007 26.83 27.07 26.68 26.73 707,913 -0.25(-0.93%)
May 23, 2007 27.19 27.26 26.94 26.98 471,995 -0.23(-0.86%)
May 22, 2007 27.14 27.30 27.12 27.22 533,594 +0.01(+0.02%)
May 21, 2007 27.15 27.33 27.05 27.21 720,138 +0.04(+0.14%)
May 18, 2007 27.17 27.27 27.03 27.17 536,769 +0.09(+0.35%)
May 17, 2007 27.25 27.32 26.87 27.08 642,345 -0.18(-0.65%)
May 16, 2007 27.14 27.26 26.63 27.25 786,817 +0.06(+0.23%)
May 15, 2007 27.34 27.63 27.14 27.19 733,474 -0.10(-0.37%)
May 14, 2007 27.10 27.40 27.06 27.29 607,418 +0.19(+0.70%)
May 11, 2007 27.01 27.15 26.91 27.10 323,712 +0.15(+0.56%)
May 10, 2007 27.36 27.43 26.89 26.95 416,270 -0.47(-1.72%)
May 09, 2007 26.98 27.50 26.92 27.42 540,580 +0.28(+1.02%)
May 08, 2007 27.05 27.20 26.81 27.15 423,732 -0.04(-0.14%)
May 07, 2007 26.80 27.24 26.73 27.19 720,614 +0.38(+1.43%)
May 04, 2007 26.71 26.92 26.60 26.80 409,602 +0.09(+0.35%)
May 03, 2007 26.90 26.90 26.55 26.71 728,870 -0.30(-1.12%)
May 02, 2007 27.02 27.18 26.91 27.01 896,362 -0.06(-0.23%)
May 01, 2007 26.93 27.15 26.83 27.07 852,703 +0.21(+0.80%)
Apr 30, 2007 26.74 26.97 26.60 26.86 998,128 +0.22(+0.83%)
Apr 27, 2007 26.77 26.77 26.51 26.64 559,948 -0.17(-0.63%)
Apr 26, 2007 26.77 26.95 26.60 26.81 679,654 -0.01(-0.02%)
Apr 25, 2007 26.66 26.95 26.45 26.81 753,954 +0.28(+1.07%)
Apr 24, 2007 26.66 26.85 26.44 26.53 1,124,120 +0.02(+0.07%)
Apr 23, 2007 26.76 27.08 26.48 26.51 1,309,934 -0.60(-2.21%)
Apr 20, 2007 26.14 27.52 26.14 27.11 2,706,234 +2.08(+8.33%)
Apr 19, 2007 25.48 25.48 24.57 25.03 647,902 +0.08(+0.30%)
Apr 18, 2007 25.19 25.32 24.91 24.95 456,595 -0.33(-1.32%)
Apr 17, 2007 25.37 25.43 25.17 25.28 245,443 -0.03(-0.12%)
Apr 16, 2007 24.94 25.34 24.94 25.31 526,291 +0.47(+1.90%)
Apr 13, 2007 24.80 24.92 24.62 24.84 252,746 +0.09(+0.36%)
Apr 12, 2007 24.86 24.86 24.63 24.75 600,274 -0.10(-0.41%)
Apr 11, 2007 25.08 25.16 24.71 24.86 875,723 -0.24(-0.95%)
Apr 10, 2007 25.20 25.33 25.08 25.09 427,859 -0.09(-0.38%)
Apr 09, 2007 25.01 25.21 24.94 25.19 526,926 +0.20(+0.81%)
Apr 05, 2007 24.99 25.13 24.91 24.99 528,037 -0.08(-0.30%)
Apr 04, 2007 25.01 25.19 24.89 25.06 512,320 +0.06(+0.25%)
Apr 03, 2007 24.86 25.06 24.74 25.00 887,630 +0.18(+0.71%)
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.