Skip to main content

Sonoco Products Company (NY: SON )

57.84 +0.20 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 57.46 57.89 57.18 57.43 378,874 +0.15(+0.25%)
Jun 29, 2023 56.53 57.31 56.16 57.28 299,143 +0.82(+1.45%)
Jun 28, 2023 56.78 56.82 55.69 56.46 501,839 -0.41(-0.72%)
Jun 27, 2023 56.46 57.08 55.82 56.87 410,656 +0.70(+1.25%)
Jun 26, 2023 55.68 56.51 55.68 56.17 346,362 +0.38(+0.68%)
Jun 23, 2023 55.95 56.33 55.27 55.79 652,276 -0.63(-1.12%)
Jun 22, 2023 57.13 57.13 55.93 56.42 566,207 -0.57(-1.01%)
Jun 21, 2023 57.18 57.64 56.58 57.00 592,746 -0.51(-0.88%)
Jun 20, 2023 58.41 58.60 57.49 57.50 747,996 -1.51(-2.56%)
Jun 16, 2023 58.71 59.01 58.11 59.01 1,351,337 +0.27(+0.46%)
Jun 15, 2023 58.13 58.75 57.58 58.74 526,025 +1.00(+1.74%)
May 08, 2023 58.19 58.28 57.47 57.74 542,048 -0.29(-0.50%)
May 05, 2023 57.74 58.44 57.74 58.03 517,455 +0.77(+1.35%)
May 04, 2023 57.37 57.78 57.18 57.25 418,324 -0.20(-0.35%)
May 03, 2023 57.52 58.44 57.32 57.46 566,342 -0.05(-0.08%)
May 02, 2023 58.09 59.15 56.66 57.51 959,053 -2.43(-4.06%)
May 01, 2023 58.55 60.14 58.55 59.94 947,598 +1.46(+2.49%)
Apr 28, 2023 57.74 58.62 57.65 58.48 1,010,090 +0.84(+1.46%)
Apr 27, 2023 57.44 57.68 56.58 57.64 389,969 +0.26(+0.45%)
Apr 26, 2023 58.11 58.52 57.24 57.38 283,201 -1.23(-2.09%)
Apr 25, 2023 59.11 59.42 58.58 58.60 308,570 -1.05(-1.76%)
Apr 24, 2023 59.72 59.89 59.41 59.66 323,469 +0.05(+0.08%)
Apr 21, 2023 60.34 60.34 59.17 59.61 362,151 -0.58(-0.96%)
Apr 20, 2023 60.23 61.00 59.96 60.19 417,760 +0.28(+0.47%)
Apr 19, 2023 59.26 60.07 59.06 59.91 386,040 +0.67(+1.12%)
Apr 18, 2023 59.06 59.38 58.70 59.24 667,759 +0.16(+0.28%)
Apr 17, 2023 58.55 59.12 58.25 59.08 343,670 +0.67(+1.14%)
Apr 14, 2023 58.15 58.57 58.05 58.41 294,873 +0.07(+0.12%)
Apr 13, 2023 58.12 58.61 57.53 58.34 289,600 +0.21(+0.37%)
Apr 12, 2023 58.36 58.51 57.91 58.13 335,243 +0.00(+0.00%)
Apr 11, 2023 58.02 58.53 57.95 58.13 221,676 +0.37(+0.63%)
Apr 10, 2023 57.36 57.79 57.10 57.77 304,338 +0.23(+0.40%)
Apr 06, 2023 57.86 57.86 57.35 57.53 330,701 -0.16(-0.28%)
Apr 05, 2023 57.31 57.76 57.16 57.70 370,344 +0.20(+0.35%)
Apr 04, 2023 58.59 58.59 57.29 57.50 277,820 -1.11(-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.