Skip to main content

Sonoco Products Company (NY: SON )

57.82 +0.18 (+0.31%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 54.74 55.11 54.42 54.67 602,519 -0.01(-0.02%)
Nov 29, 2023 54.33 55.00 54.18 54.68 460,672 +0.56(+1.04%)
Nov 28, 2023 54.72 54.82 53.82 54.11 422,279 -0.77(-1.41%)
Nov 27, 2023 54.71 54.99 54.29 54.88 510,192 -0.09(-0.16%)
Nov 24, 2023 55.05 55.24 54.84 54.97 93,838 +0.13(+0.24%)
Nov 22, 2023 54.81 55.28 54.65 54.84 286,438 +0.29(+0.53%)
Nov 21, 2023 54.63 54.90 54.22 54.56 417,076 -0.08(-0.15%)
Nov 20, 2023 54.47 54.66 53.63 54.64 334,602 -0.01(-0.02%)
Nov 17, 2023 54.75 54.85 54.46 54.65 286,594 +0.18(+0.33%)
Nov 16, 2023 54.79 54.95 54.09 54.47 257,955 -0.48(-0.87%)
Nov 15, 2023 54.42 55.16 54.36 54.94 466,866 +0.54(+0.98%)
Nov 14, 2023 53.52 54.52 53.12 54.41 474,726 +1.61(+3.04%)
Nov 13, 2023 53.33 53.38 52.39 52.80 365,648 -0.69(-1.30%)
Nov 10, 2023 53.39 53.60 53.07 53.50 266,310 +0.22(+0.41%)
Nov 09, 2023 53.99 54.26 53.12 53.28 277,327 -0.31(-0.57%)
Nov 08, 2023 53.65 53.75 53.36 53.59 306,593 -0.05(-0.09%)
Nov 07, 2023 54.07 54.09 53.47 53.63 257,215 -0.60(-1.10%)
Nov 06, 2023 54.22 54.34 53.82 54.23 487,483 +0.13(+0.24%)
Nov 03, 2023 54.16 54.47 53.75 54.11 313,730 +0.65(+1.21%)
Nov 02, 2023 53.51 53.95 53.13 53.46 531,029 +0.27(+0.52%)
Nov 01, 2023 53.04 54.43 52.22 53.18 1,097,657 +2.32(+4.56%)
Oct 31, 2023 50.54 51.21 50.54 50.87 628,705 +0.52(+1.03%)
Oct 30, 2023 50.03 50.59 49.99 50.35 425,687 +0.64(+1.28%)
Oct 27, 2023 49.99 50.34 49.48 49.71 333,303 -0.22(-0.43%)
Oct 26, 2023 49.59 50.53 49.24 49.92 555,549 +0.37(+0.75%)
Oct 25, 2023 49.33 49.83 49.12 49.55 550,674 -0.10(-0.20%)
Oct 24, 2023 49.61 49.70 49.07 49.65 549,131 +0.44(+0.90%)
Oct 23, 2023 49.74 49.89 49.20 49.21 569,428 -0.81(-1.63%)
Oct 20, 2023 51.31 51.31 50.00 50.02 385,237 -1.21(-2.36%)
Oct 19, 2023 51.52 52.19 51.04 51.23 433,652 -0.89(-1.71%)
Oct 18, 2023 52.63 52.83 52.10 52.12 290,131 -0.86(-1.63%)
Oct 17, 2023 52.22 53.01 52.08 52.99 530,952 +0.40(+0.77%)
Oct 16, 2023 52.41 52.64 52.03 52.58 634,869 +0.69(+1.32%)
Oct 13, 2023 51.57 52.05 51.52 51.90 373,743 +0.45(+0.88%)
Oct 12, 2023 53.03 53.03 51.08 51.45 512,423 -1.53(-2.89%)
Oct 11, 2023 53.08 53.44 52.69 52.98 396,468 +0.02(+0.04%)
Oct 10, 2023 53.38 53.71 52.92 52.96 502,861 -0.13(-0.24%)
Oct 09, 2023 52.35 53.18 51.88 53.08 422,200 +0.74(+1.41%)
Oct 06, 2023 52.58 52.74 51.91 52.35 577,787 -0.26(-0.49%)
Oct 05, 2023 52.86 53.15 52.36 52.60 492,942 -0.31(-0.59%)
Oct 04, 2023 52.74 53.07 52.18 52.92 486,893 +0.40(+0.77%)
Oct 03, 2023 52.38 52.80 52.13 52.52 418,238 -0.30(-0.58%)
Oct 02, 2023 53.29 53.40 52.69 52.82 425,410 -0.54(-1.01%)
Sep 29, 2023 53.60 53.70 53.03 53.36 506,727 +0.19(+0.35%)
Sep 28, 2023 52.62 53.57 52.46 53.17 605,394 +0.69(+1.31%)
Sep 27, 2023 52.96 53.05 52.08 52.49 466,455 -0.17(-0.32%)
Sep 26, 2023 53.14 53.25 52.55 52.65 360,190 -0.71(-1.32%)
Sep 25, 2023 53.08 53.51 53.28 53.36 250,891 +0.32(+0.61%)
Sep 22, 2023 53.34 53.91 52.95 53.04 288,132 -0.28(-0.53%)
Sep 21, 2023 53.62 53.87 53.27 53.32 272,665 -0.49(-0.91%)
Sep 20, 2023 54.43 54.66 53.79 53.81 233,729 -0.37(-0.69%)
Sep 19, 2023 54.86 54.97 54.05 54.18 410,006 -0.64(-1.16%)
Sep 18, 2023 54.67 55.27 54.37 54.82 436,869 +0.26(+0.47%)
Sep 15, 2023 54.93 55.00 54.25 54.57 862,531 -0.41(-0.75%)
Sep 14, 2023 53.79 55.07 53.79 54.98 465,500 +1.63(+3.05%)
Sep 13, 2023 53.59 53.99 53.19 53.35 384,266 -0.01(-0.02%)
Sep 12, 2023 53.48 53.80 53.27 53.36 280,364 -0.05(-0.09%)
Sep 11, 2023 54.23 54.36 53.39 53.41 340,566 -0.45(-0.84%)
Sep 08, 2023 53.57 54.11 53.37 53.86 275,769 +0.27(+0.51%)
Sep 07, 2023 54.16 54.73 53.51 53.59 711,841 -0.62(-1.14%)
Sep 06, 2023 54.66 54.89 54.10 54.20 383,342 -0.45(-0.83%)
Sep 05, 2023 56.05 56.05 54.58 54.66 430,022 -1.85(-3.27%)
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.