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 28, 2023 57.74 58.62 57.65 58.48 1,010,090 +0.84(+1.46%)
Apr 27, 2023 57.44 57.68 56.58 57.64 389,969 +0.26(+0.45%)
Apr 26, 2023 58.11 58.52 57.24 57.38 283,201 -1.23(-2.09%)
Apr 25, 2023 59.11 59.42 58.58 58.60 308,570 -1.05(-1.76%)
Apr 24, 2023 59.72 59.89 59.41 59.66 323,469 +0.05(+0.08%)
Apr 21, 2023 60.34 60.34 59.17 59.61 362,151 -0.58(-0.96%)
Apr 20, 2023 60.23 61.00 59.96 60.19 417,760 +0.28(+0.47%)
Apr 19, 2023 59.26 60.07 59.06 59.91 386,040 +0.67(+1.12%)
Apr 18, 2023 59.06 59.38 58.70 59.24 667,759 +0.16(+0.28%)
Apr 17, 2023 58.55 59.12 58.25 59.08 343,670 +0.67(+1.14%)
Apr 14, 2023 58.15 58.57 58.05 58.41 294,873 +0.07(+0.12%)
Apr 13, 2023 58.12 58.61 57.53 58.34 289,600 +0.21(+0.37%)
Apr 12, 2023 58.36 58.51 57.91 58.13 335,243 +0.00(+0.00%)
Apr 11, 2023 58.02 58.53 57.95 58.13 221,676 +0.37(+0.63%)
Apr 10, 2023 57.36 57.79 57.10 57.77 304,338 +0.23(+0.40%)
Apr 06, 2023 57.86 57.86 57.35 57.53 330,701 -0.16(-0.28%)
Apr 05, 2023 57.31 57.76 57.16 57.70 370,344 +0.20(+0.35%)
Apr 04, 2023 58.59 58.59 57.29 57.50 277,820 -1.11(-1.89%)
Apr 03, 2023 58.73 59.06 58.37 58.60 355,738 -0.24(-0.41%)
Mar 31, 2023 58.06 58.88 57.75 58.85 506,797 +1.11(+1.92%)
Mar 30, 2023 57.96 58.11 57.60 57.74 256,006 +0.13(+0.22%)
Mar 29, 2023 57.72 57.88 57.10 57.61 407,977 +0.30(+0.52%)
Mar 28, 2023 56.70 57.76 56.62 57.31 357,001 +0.46(+0.81%)
Mar 27, 2023 56.66 57.12 56.30 56.85 448,635 +0.51(+0.91%)
Mar 24, 2023 55.20 56.59 54.67 56.34 554,906 +0.85(+1.53%)
Mar 23, 2023 55.82 56.42 55.22 55.49 467,135 -0.42(-0.76%)
Mar 22, 2023 55.88 57.51 55.30 55.91 921,558 +1.24(+2.28%)
Mar 21, 2023 55.94 56.10 54.38 54.67 490,893 -0.46(-0.84%)
Mar 20, 2023 53.40 55.24 53.40 55.13 638,457 +2.94(+5.64%)
Mar 17, 2023 53.38 53.38 51.88 52.19 1,726,362 -1.29(-2.42%)
Mar 16, 2023 52.66 53.91 52.33 53.48 497,986 +0.29(+0.54%)
Mar 15, 2023 54.15 54.70 52.75 53.19 783,993 -2.41(-4.34%)
Mar 14, 2023 55.33 56.08 54.87 55.60 571,970 +1.01(+1.86%)
Mar 13, 2023 53.95 55.00 53.63 54.59 594,963 +0.23(+0.43%)
Mar 10, 2023 55.46 55.46 53.67 54.36 486,972 -1.17(-2.10%)
Mar 09, 2023 56.34 56.49 55.45 55.53 420,911 -0.71(-1.27%)
Mar 08, 2023 56.22 56.57 55.95 56.24 312,348 -0.01(-0.02%)
Mar 07, 2023 56.73 56.99 56.24 56.25 270,832 -0.48(-0.85%)
Mar 06, 2023 58.03 58.11 56.62 56.73 405,738 -1.50(-2.57%)
Mar 03, 2023 57.82 58.37 57.39 58.23 323,979 +0.62(+1.07%)
Mar 02, 2023 57.55 57.86 57.30 57.61 403,836 -0.17(-0.30%)
Mar 01, 2023 56.71 57.89 56.49 57.78 538,684 +0.81(+1.42%)
Feb 28, 2023 57.12 57.50 56.97 56.97 638,994 -0.29(-0.51%)
Feb 27, 2023 57.48 57.87 57.05 57.26 306,258 +0.36(+0.63%)
Feb 24, 2023 56.30 57.07 55.96 56.91 325,667 +0.15(+0.27%)
Feb 23, 2023 56.09 56.97 56.09 56.75 673,382 +0.95(+1.71%)
Feb 22, 2023 55.70 56.34 55.70 55.80 479,319 +0.21(+0.38%)
Feb 21, 2023 57.99 58.17 55.30 55.59 663,173 -2.86(-4.89%)
Feb 17, 2023 57.99 58.63 57.68 58.44 544,486 +0.48(+0.83%)
Feb 16, 2023 57.29 58.00 57.24 57.96 371,997 +0.04(+0.07%)
Feb 15, 2023 57.63 58.22 57.24 57.92 318,697 +0.02(+0.03%)
Feb 14, 2023 58.62 58.94 57.87 57.91 488,919 -0.06(-0.10%)
Feb 13, 2023 57.18 58.17 57.02 57.96 385,825 +1.00(+1.75%)
Feb 10, 2023 57.36 57.43 56.22 56.97 592,738 -0.62(-1.08%)
Feb 09, 2023 57.30 59.04 56.96 57.59 698,063 +0.58(+1.02%)
Feb 08, 2023 57.32 57.67 56.70 57.01 490,672 -0.74(-1.28%)
Feb 07, 2023 58.01 58.01 57.13 57.74 445,947 -0.84(-1.44%)
Feb 06, 2023 58.98 59.33 58.44 58.58 332,007 -0.68(-1.15%)
Feb 03, 2023 59.31 59.61 58.80 59.26 469,975 -0.21(-0.35%)
Feb 02, 2023 58.57 59.56 58.46 59.47 344,990 +0.91(+1.55%)
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.