Skip to main content

Sonoco Products Company (NY: SON )

57.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 19.94 20.11 19.80 19.94 399,918 -0.03(-0.13%)
Jun 29, 2006 19.40 19.96 19.40 19.96 368,642 +0.57(+2.96%)
Jun 28, 2006 19.50 19.56 19.31 19.39 365,149 -0.10(-0.52%)
Jun 27, 2006 19.69 19.85 19.45 19.49 221,788 -0.24(-1.21%)
Jun 26, 2006 19.74 19.89 19.58 19.73 360,386 -0.05(-0.25%)
Jun 23, 2006 19.24 19.82 19.15 19.78 620,119 +0.42(+2.15%)
Jun 22, 2006 19.32 19.44 19.24 19.36 346,574 -0.05(-0.26%)
Jun 21, 2006 19.07 19.65 19.07 19.41 313,711 +0.28(+1.48%)
Jun 20, 2006 19.18 19.29 18.94 19.13 361,180 -0.11(-0.59%)
Jun 19, 2006 19.43 19.55 19.07 19.24 348,320 -0.23(-1.16%)
Jun 16, 2006 19.68 19.68 19.23 19.47 528,514 -0.09(-0.45%)
Jun 15, 2006 19.25 19.62 19.17 19.56 332,286 +0.30(+1.54%)
Jun 14, 2006 19.20 19.38 19.00 19.26 353,401 -0.04(-0.23%)
Jun 13, 2006 19.39 19.53 19.22 19.31 683,147 -0.23(-1.19%)
Jun 12, 2006 19.76 19.82 19.51 19.54 313,076 -0.25(-1.27%)
Jun 09, 2006 19.68 19.98 19.56 19.79 289,261 +0.06(+0.32%)
Jun 08, 2006 19.31 19.77 19.22 19.73 469,137 +0.27(+1.39%)
Jun 07, 2006 19.65 19.72 19.42 19.46 367,054 -0.23(-1.15%)
Jun 06, 2006 19.87 19.89 19.56 19.68 629,803 -0.23(-1.17%)
Jun 05, 2006 20.14 20.31 19.88 19.92 701,087 -0.29(-1.43%)
Jun 02, 2006 20.08 20.28 20.08 20.21 505,176 +0.13(+0.63%)
Jun 01, 2006 19.95 20.11 19.90 20.08 666,477 +0.13(+0.63%)
May 31, 2006 19.67 20.06 19.65 19.95 936,211 +0.28(+1.44%)
May 30, 2006 19.61 19.79 19.38 19.67 706,802 -0.03(-0.13%)
May 26, 2006 19.49 19.72 19.31 19.70 327,523 +0.17(+0.87%)
May 25, 2006 19.31 19.54 19.24 19.53 442,465 +0.22(+1.14%)
May 24, 2006 19.20 19.33 18.96 19.31 706,643 +0.08(+0.43%)
May 23, 2006 18.99 19.32 18.99 19.22 1,021,942 -0.03(-0.16%)
May 22, 2006 19.03 19.33 18.96 19.26 608,212 +0.06(+0.33%)
May 19, 2006 18.97 19.26 18.97 19.19 719,979 +0.30(+1.57%)
May 18, 2006 18.74 18.99 18.71 18.90 728,393 +0.16(+0.84%)
May 17, 2006 18.75 18.88 18.55 18.74 649,966 -0.30(-1.56%)
May 16, 2006 19.02 19.13 18.90 19.03 541,056 -0.02(-0.10%)
May 15, 2006 19.08 19.23 18.99 19.05 641,234 -0.19(-0.98%)
May 12, 2006 19.05 19.45 19.02 19.24 756,177 +0.06(+0.33%)
May 11, 2006 19.44 19.48 19.07 19.18 639,805 -0.32(-1.65%)
May 10, 2006 19.37 19.51 19.31 19.50 369,912 +0.03(+0.16%)
May 09, 2006 19.49 19.65 19.40 19.47 348,162 -0.13(-0.64%)
May 08, 2006 19.34 19.63 19.34 19.60 385,788 -0.08(-0.42%)
May 05, 2006 19.41 19.78 19.41 19.68 610,117 +0.27(+1.40%)
May 04, 2006 19.38 19.53 19.21 19.41 846,353 +0.09(+0.49%)
May 03, 2006 19.32 19.49 19.24 19.31 1,118,627 -0.08(-0.42%)
May 02, 2006 19.41 19.61 19.18 19.39 839,526 -0.03(-0.13%)
May 01, 2006 19.70 19.90 19.24 19.42 916,048 -0.31(-1.56%)
Apr 28, 2006 19.56 19.80 19.53 19.73 464,374 -0.01(-0.03%)
Apr 27, 2006 19.59 19.83 19.53 19.73 605,195 -0.05(-0.25%)
Apr 26, 2006 19.75 20.00 19.75 19.78 531,530 +0.06(+0.32%)
Apr 25, 2006 19.60 19.78 19.55 19.72 532,165 +0.08(+0.42%)
Apr 24, 2006 19.69 19.80 19.57 19.64 586,938 -0.20(-1.02%)
Apr 21, 2006 19.94 20.00 19.65 19.84 973,679 -0.12(-0.60%)
Apr 20, 2006 20.27 20.66 19.84 19.96 1,154,031 -0.18(-0.91%)
Apr 19, 2006 20.72 20.72 19.46 20.14 2,475,713 -1.51(-6.98%)
Apr 18, 2006 21.12 21.66 21.11 21.66 471,836 +0.53(+2.50%)
Apr 17, 2006 20.96 21.26 20.95 21.13 358,957 +0.13(+0.63%)
Apr 13, 2006 21.08 21.13 20.91 20.99 317,680 -0.08(-0.39%)
Apr 12, 2006 20.94 21.18 20.82 21.08 403,093 +0.05(+0.24%)
Apr 11, 2006 21.00 21.35 20.85 21.03 652,347 +0.04(+0.18%)
Apr 10, 2006 21.32 21.52 20.96 20.99 411,666 -0.38(-1.77%)
Apr 07, 2006 21.82 21.89 21.20 21.37 367,054 -0.41(-1.88%)
Apr 06, 2006 21.25 21.86 21.25 21.77 641,551 +0.52(+2.46%)
Apr 05, 2006 21.31 21.64 21.02 21.25 265,447 -0.18(-0.82%)
Apr 04, 2006 21.25 21.50 21.07 21.43 386,582 +0.09(+0.44%)
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.