Skip to main content

Sonoco Products Company (NY: SON )

57.84 +0.20 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 33.09 33.09 32.50 32.57 1,001,028 -0.24(-0.72%)
Jun 29, 2015 33.34 33.53 32.79 32.80 660,736 -0.78(-2.33%)
Jun 26, 2015 33.50 33.66 33.44 33.59 593,683 +0.11(+0.32%)
Jun 25, 2015 33.62 33.62 33.40 33.48 419,955 -0.08(-0.23%)
Jun 24, 2015 34.02 34.04 33.54 33.56 507,548 -0.50(-1.47%)
Jun 23, 2015 34.20 34.51 34.00 34.06 273,929 -0.14(-0.42%)
Jun 22, 2015 34.31 34.44 34.00 34.20 476,389 -0.02(-0.04%)
Jun 19, 2015 34.00 34.49 33.87 34.22 662,494 +0.17(+0.49%)
Jun 18, 2015 34.03 34.16 33.88 34.05 636,328 +0.13(+0.38%)
Jun 17, 2015 34.07 34.13 33.71 33.92 538,679 -0.04(-0.11%)
Jun 16, 2015 33.78 34.06 33.70 33.96 325,639 +0.08(+0.25%)
Jun 15, 2015 34.18 34.20 33.81 33.88 414,185 -0.51(-1.48%)
Jun 12, 2015 34.39 34.63 34.12 34.38 510,714 -0.08(-0.24%)
Jun 11, 2015 34.04 34.48 33.95 34.47 673,077 +0.41(+1.21%)
Jun 10, 2015 33.97 34.22 33.85 34.06 382,289 +0.24(+0.70%)
Jun 09, 2015 33.72 34.05 33.56 33.82 555,630 +0.13(+0.38%)
Jun 08, 2015 33.68 34.00 33.61 33.69 344,731 -0.02(-0.07%)
Jun 05, 2015 33.53 33.73 33.35 33.72 305,426 +0.17(+0.50%)
Jun 04, 2015 33.80 33.88 33.50 33.55 270,206 -0.46(-1.34%)
Jun 03, 2015 33.99 34.26 33.91 34.00 276,247 +0.03(+0.09%)
Jun 02, 2015 33.94 34.04 33.78 33.97 371,707 -0.02(-0.07%)
Jun 01, 2015 34.26 34.32 33.82 34.00 457,497 -0.21(-0.62%)
May 29, 2015 34.67 34.76 34.07 34.21 664,089 -0.54(-1.55%)
May 28, 2015 34.83 34.90 34.64 34.75 306,769 -0.13(-0.37%)
May 27, 2015 34.69 34.96 34.62 34.88 343,720 +0.21(+0.59%)
May 26, 2015 34.97 35.12 34.65 34.67 546,114 -0.43(-1.23%)
May 22, 2015 35.21 35.11 35.11 35.11 280,305 -0.17(-0.50%)
May 21, 2015 35.05 35.33 34.95 35.28 481,724 +0.14(+0.39%)
May 20, 2015 35.24 35.30 35.07 35.14 443,783 -0.03(-0.09%)
May 19, 2015 35.06 35.31 34.93 35.17 341,478 +0.17(+0.48%)
May 18, 2015 34.76 35.07 34.59 35.01 346,785 +0.21(+0.59%)
May 15, 2015 34.72 34.80 34.64 34.80 360,095 +0.01(+0.02%)
May 14, 2015 34.62 34.87 34.44 34.80 430,373 +0.34(+0.99%)
May 13, 2015 34.28 34.70 34.06 34.45 1,289,508 +0.36(+1.05%)
May 12, 2015 33.73 34.25 33.41 34.10 872,205 +0.23(+0.69%)
May 11, 2015 33.69 33.94 33.68 33.86 466,425 +0.11(+0.31%)
May 08, 2015 33.91 34.01 33.70 33.76 372,655 +0.24(+0.72%)
May 07, 2015 33.54 33.58 33.37 33.52 485,922 -0.05(-0.16%)
May 06, 2015 33.53 33.57 33.18 33.57 494,459 +0.07(+0.20%)
May 05, 2015 34.10 34.10 33.29 33.50 514,719 -0.54(-1.57%)
May 04, 2015 34.01 34.25 33.96 34.04 641,036 +0.07(+0.20%)
May 01, 2015 33.77 34.05 33.77 33.97 872,789 +0.27(+0.81%)
Apr 30, 2015 33.58 34.00 33.58 33.70 829,853 -0.02(-0.04%)
Apr 29, 2015 33.67 34.01 33.39 33.71 1,076,974 -0.02(-0.04%)
Apr 28, 2015 33.55 33.81 33.36 33.73 482,076 +0.17(+0.49%)
Apr 27, 2015 33.85 33.93 33.46 33.56 408,111 -0.21(-0.63%)
Apr 24, 2015 33.73 33.85 33.52 33.77 574,391 +0.20(+0.61%)
Apr 23, 2015 33.77 33.85 33.51 33.57 685,071 -0.27(-0.80%)
Apr 22, 2015 33.49 33.89 33.34 33.84 704,132 +0.44(+1.31%)
Apr 21, 2015 33.60 33.66 33.18 33.40 654,378 -0.06(-0.18%)
Apr 20, 2015 33.46 33.74 33.39 33.46 624,265 +0.06(+0.18%)
Apr 17, 2015 33.44 33.45 33.10 33.40 845,101 -0.31(-0.92%)
Apr 16, 2015 34.68 34.68 33.63 33.71 1,056,779 -0.56(-1.63%)
Apr 15, 2015 34.25 34.42 34.19 34.27 652,746 +0.03(+0.09%)
Apr 14, 2015 34.47 34.54 34.04 34.24 595,981 -0.20(-0.57%)
Apr 13, 2015 34.63 34.72 34.38 34.44 413,880 -0.34(-0.98%)
Apr 10, 2015 34.71 35.05 34.60 34.77 484,373 +0.04(+0.11%)
Apr 09, 2015 34.80 35.05 34.67 34.74 602,194 -0.23(-0.65%)
Apr 08, 2015 34.47 35.02 34.28 34.96 799,490 +0.43(+1.24%)
Apr 07, 2015 34.72 34.88 34.51 34.53 534,124 -0.21(-0.61%)
Apr 06, 2015 34.20 34.80 34.16 34.74 581,126 +0.38(+1.10%)
Apr 02, 2015 34.42 34.37 34.37 34.37 442,836 -0.04(-0.11%)
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.