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, 2016 37.69 39.01 37.55 39.00 1,014,991 +1.50(+4.00%)
Jun 29, 2016 37.22 37.56 37.00 37.50 543,788 +0.69(+1.88%)
Jun 28, 2016 36.27 36.81 36.01 36.81 626,807 +0.71(+1.98%)
Jun 27, 2016 36.50 36.55 35.86 36.09 618,699 -0.69(-1.88%)
Jun 24, 2016 37.23 37.62 36.70 36.78 941,179 -1.54(-4.02%)
Jun 23, 2016 38.17 38.35 38.03 38.32 630,134 +0.66(+1.75%)
Jun 22, 2016 37.64 37.84 37.60 37.66 457,064 +0.09(+0.25%)
Jun 21, 2016 37.87 37.92 37.57 37.57 452,723 -0.29(-0.77%)
Jun 20, 2016 38.03 38.09 37.77 37.86 373,978 +0.49(+1.32%)
Jun 17, 2016 37.15 37.41 36.85 37.36 734,396 +0.07(+0.19%)
Jun 16, 2016 36.86 37.38 36.61 37.29 396,353 +0.35(+0.94%)
Jun 15, 2016 37.14 37.28 36.89 36.95 416,963 -0.02(-0.06%)
Jun 14, 2016 36.73 37.07 36.71 36.97 547,407 +0.10(+0.28%)
Jun 13, 2016 37.45 37.47 36.81 36.87 423,397 -0.77(-2.04%)
Jun 10, 2016 37.64 37.89 37.40 37.64 444,700 -0.35(-0.91%)
Jun 09, 2016 37.96 38.06 37.71 37.99 420,378 -0.16(-0.41%)
Jun 08, 2016 37.89 38.18 37.84 38.14 267,675 +0.22(+0.58%)
Jun 07, 2016 37.91 38.06 37.62 37.92 316,950 +0.33(+0.88%)
Jun 06, 2016 37.56 37.78 37.40 37.59 333,233 +0.10(+0.27%)
Jun 03, 2016 37.46 37.60 37.22 37.49 306,246 +0.02(+0.04%)
Jun 02, 2016 37.26 37.49 37.03 37.47 425,218 +0.05(+0.15%)
Jun 01, 2016 37.25 37.45 37.07 37.42 308,523 -0.02(-0.04%)
May 31, 2016 37.54 37.71 37.33 37.44 597,238 -0.13(-0.36%)
May 27, 2016 37.18 37.57 37.57 37.57 621,671 +0.43(+1.16%)
May 26, 2016 37.07 37.26 36.92 37.14 381,375 +0.10(+0.28%)
May 25, 2016 36.81 37.25 36.81 37.03 517,959 +0.29(+0.79%)
May 24, 2016 36.45 36.83 36.45 36.74 380,833 +0.48(+1.32%)
May 23, 2016 36.40 36.72 36.24 36.27 370,612 -0.11(-0.30%)
May 20, 2016 36.12 36.55 36.12 36.38 564,865 +0.29(+0.81%)
May 19, 2016 35.65 36.09 35.35 36.08 553,585 +0.31(+0.86%)
May 18, 2016 36.08 36.46 35.70 35.78 448,214 -0.35(-0.96%)
May 17, 2016 36.67 36.82 35.77 36.12 746,682 -0.68(-1.84%)
May 16, 2016 36.32 36.93 36.32 36.80 342,107 +0.46(+1.25%)
May 13, 2016 36.96 36.96 36.20 36.34 497,837 -0.79(-2.12%)
May 12, 2016 36.97 37.32 36.97 37.13 493,806 +0.38(+1.05%)
May 11, 2016 36.98 37.21 36.68 36.74 329,940 -0.21(-0.57%)
May 10, 2016 36.68 36.96 36.59 36.96 521,629 +0.34(+0.91%)
May 09, 2016 36.57 36.82 36.49 36.62 518,751 +0.09(+0.23%)
May 06, 2016 36.44 36.65 36.29 36.54 693,644 +0.08(+0.21%)
May 05, 2016 36.50 36.65 36.31 36.46 539,843 -0.02(-0.06%)
May 04, 2016 36.50 36.67 36.24 36.48 749,609 -0.21(-0.57%)
May 03, 2016 36.89 37.05 36.34 36.69 456,389 -0.57(-1.53%)
May 02, 2016 36.68 37.28 36.46 37.26 731,330 +0.72(+1.98%)
Apr 29, 2016 36.82 36.92 36.32 36.54 731,427 -0.38(-1.03%)
Apr 28, 2016 37.18 37.36 36.78 36.92 529,844 -0.61(-1.62%)
Apr 27, 2016 37.38 37.66 37.09 37.53 517,261 +0.23(+0.61%)
Apr 26, 2016 36.97 37.31 36.75 37.30 1,313,975 +0.58(+1.59%)
Apr 25, 2016 36.89 36.89 36.58 36.71 918,445 -0.27(-0.74%)
Apr 22, 2016 36.35 37.12 36.20 36.99 909,668 +0.79(+2.17%)
Apr 21, 2016 37.48 37.93 36.00 36.20 1,344,949 -2.05(-5.36%)
Apr 20, 2016 38.19 38.45 38.02 38.25 832,122 +0.23(+0.59%)
Apr 19, 2016 37.98 38.23 37.76 38.02 570,090 +0.23(+0.60%)
Apr 18, 2016 37.61 37.91 37.59 37.80 405,948 +0.18(+0.48%)
Apr 15, 2016 37.24 37.65 37.09 37.62 741,147 +0.38(+1.03%)
Apr 14, 2016 37.38 37.42 37.15 37.24 482,593 -0.11(-0.29%)
Apr 13, 2016 37.35 37.37 37.05 37.35 776,829 +0.23(+0.63%)
Apr 12, 2016 36.92 37.16 36.78 37.11 1,304,526 +0.35(+0.95%)
Apr 11, 2016 36.91 37.21 36.56 36.76 1,646,710 -0.60(-1.61%)
Apr 08, 2016 37.36 37.63 37.16 37.36 374,712 +0.24(+0.65%)
Apr 07, 2016 37.20 37.39 36.95 37.12 887,737 -0.22(-0.58%)
Apr 06, 2016 37.06 37.35 36.91 37.34 591,886 +0.26(+0.71%)
Apr 05, 2016 37.29 37.43 36.87 37.07 606,784 -0.52(-1.39%)
Apr 04, 2016 37.78 38.05 37.55 37.60 521,209 -0.15(-0.39%)
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.