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 (%)
Apr 30, 2013 24.54 24.83 24.45 24.83 616,297 +0.23(+0.92%)
Apr 29, 2013 24.42 24.69 24.32 24.60 478,322 +0.25(+1.02%)
Apr 26, 2013 24.50 24.47 24.23 24.35 569,667 -0.11(-0.46%)
Apr 25, 2013 24.62 24.62 24.44 24.47 530,527 -0.15(-0.60%)
Apr 24, 2013 24.49 24.72 24.45 24.61 476,463 +0.17(+0.70%)
Apr 23, 2013 24.34 24.48 24.10 24.44 803,816 +0.22(+0.91%)
Apr 22, 2013 24.10 24.30 23.88 24.23 817,327 +0.18(+0.74%)
Apr 19, 2013 24.13 24.38 23.98 24.05 1,093,220 -0.06(-0.26%)
Apr 18, 2013 25.08 25.09 22.69 24.11 920,521 -0.40(-1.65%)
Apr 17, 2013 24.67 24.75 24.22 24.52 890,300 -0.43(-1.73%)
Apr 16, 2013 24.53 24.96 24.53 24.95 592,882 +0.56(+2.29%)
Apr 15, 2013 24.89 24.91 24.37 24.39 1,019,185 -0.57(-2.27%)
Apr 12, 2013 24.97 25.11 24.83 24.95 647,286 -0.04(-0.17%)
Apr 11, 2013 24.98 25.13 24.88 25.00 679,631 +0.08(+0.34%)
Apr 10, 2013 24.36 24.95 24.36 24.91 877,193 +0.55(+2.24%)
Apr 09, 2013 24.52 24.52 24.19 24.37 634,564 -0.21(-0.86%)
Apr 08, 2013 24.31 24.58 24.26 24.58 441,647 +0.33(+1.34%)
Apr 05, 2013 24.04 24.26 23.80 24.25 489,179 +0.09(+0.38%)
Apr 04, 2013 24.25 24.35 24.02 24.16 404,259 -0.03(-0.12%)
Apr 03, 2013 24.60 24.61 24.06 24.19 694,607 -0.33(-1.36%)
Apr 02, 2013 24.56 24.64 24.39 24.52 599,996 +0.01(+0.06%)
Apr 01, 2013 24.67 24.82 24.40 24.51 520,408 -0.28(-1.14%)
Mar 28, 2013 24.63 24.83 24.53 24.79 473,526 +0.19(+0.78%)
Mar 27, 2013 24.56 24.66 24.36 24.60 496,144 -0.04(-0.14%)
Mar 26, 2013 24.37 24.66 24.31 24.64 629,515 +0.39(+1.61%)
Mar 25, 2013 24.32 24.44 24.19 24.25 444,863 -0.01(-0.06%)
Mar 22, 2013 24.22 24.42 24.22 24.26 555,764 +0.16(+0.68%)
Mar 21, 2013 24.16 24.31 24.04 24.10 485,811 -0.11(-0.44%)
Mar 20, 2013 24.29 24.33 24.13 24.20 474,414 +0.06(+0.23%)
Mar 19, 2013 24.11 24.23 24.03 24.15 1,174,934 +0.11(+0.47%)
Mar 18, 2013 23.93 24.18 23.90 24.03 611,753 -0.07(-0.29%)
Mar 15, 2013 23.92 24.10 23.91 24.10 1,035,114 +0.11(+0.47%)
Mar 14, 2013 23.91 24.00 23.83 23.99 582,204 +0.08(+0.36%)
Mar 13, 2013 23.75 23.93 23.68 23.91 596,781 +0.16(+0.66%)
Mar 12, 2013 23.77 23.83 23.63 23.75 586,051 +0.05(+0.21%)
Mar 11, 2013 23.60 23.74 23.56 23.70 505,972 +0.13(+0.54%)
Mar 08, 2013 23.34 23.63 23.25 23.57 763,877 +0.38(+1.65%)
Mar 07, 2013 23.18 23.24 23.06 23.19 373,241 +0.11(+0.46%)
Mar 06, 2013 23.05 23.21 23.01 23.08 521,962 +0.11(+0.49%)
Mar 05, 2013 22.81 23.03 22.77 22.97 805,226 +0.27(+1.19%)
Mar 04, 2013 22.55 22.70 22.46 22.70 761,231 +0.19(+0.85%)
Mar 01, 2013 22.40 22.62 22.21 22.51 923,470 +0.00(+0.00%)
Feb 28, 2013 22.64 22.65 22.51 22.51 612,206 -0.04(-0.19%)
Feb 27, 2013 22.35 22.60 22.33 22.55 460,598 +0.24(+1.08%)
Feb 26, 2013 22.19 22.35 22.09 22.31 650,206 +0.23(+1.06%)
Feb 25, 2013 22.60 22.60 22.06 22.08 592,790 -0.32(-1.42%)
Feb 22, 2013 22.28 22.46 22.28 22.40 337,594 +0.22(+0.98%)
Feb 21, 2013 22.20 22.40 22.05 22.18 733,921 -0.02(-0.10%)
Feb 20, 2013 22.54 22.64 22.19 22.20 836,073 -0.41(-1.80%)
Feb 19, 2013 22.80 23.06 22.55 22.61 860,035 -0.11(-0.49%)
Feb 15, 2013 22.59 22.78 22.56 22.72 546,833 +0.26(+1.16%)
Feb 14, 2013 22.54 22.57 22.38 22.46 754,008 -0.02(-0.09%)
Feb 13, 2013 22.33 22.64 22.24 22.48 733,825 +0.18(+0.79%)
Feb 12, 2013 22.32 22.38 22.22 22.31 397,319 -0.01(-0.06%)
Feb 11, 2013 22.28 22.35 22.21 22.32 390,509 +0.04(+0.16%)
Feb 08, 2013 22.13 22.32 22.13 22.28 271,454 +0.19(+0.86%)
Feb 07, 2013 22.10 22.15 21.98 22.10 436,741 -0.04(-0.19%)
Feb 06, 2013 21.93 22.14 21.92 22.14 278,102 +0.25(+1.12%)
Feb 04, 2013 21.97 22.09 21.88 21.89 356,485 -0.14(-0.64%)
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.