Sonoco Products Company (NY: SON )

56.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 56.11 56.69 56.04 56.13 332,187 -0.26(-0.46%)
Apr 22, 2024 57.06 57.06 56.11 56.39 423,487 -0.72(-1.26%)
Apr 19, 2024 56.18 57.15 56.18 57.11 423,735 +0.71(+1.26%)
Apr 18, 2024 56.01 56.53 55.79 56.40 496,280 +0.61(+1.09%)
Apr 17, 2024 56.55 56.63 55.76 55.79 414,939 -0.37(-0.66%)
Apr 16, 2024 56.31 56.40 55.61 56.16 349,751 -0.38(-0.67%)
Apr 15, 2024 56.85 57.00 56.16 56.54 289,937 +0.21(+0.37%)
Apr 12, 2024 56.71 56.91 56.08 56.33 294,516 -0.88(-1.54%)
Apr 11, 2024 57.91 58.01 57.09 57.21 392,636 -0.55(-0.95%)
Apr 10, 2024 57.39 58.05 57.30 57.76 367,761 -0.57(-0.98%)
Apr 09, 2024 57.71 58.38 57.54 58.33 300,141 +0.72(+1.25%)
Apr 08, 2024 57.48 57.97 57.10 57.61 458,894 +0.44(+0.77%)
Apr 05, 2024 57.80 57.95 57.10 57.17 417,202 -0.65(-1.12%)
Apr 04, 2024 57.44 58.20 57.18 57.82 558,477 +0.87(+1.53%)
Apr 03, 2024 57.35 57.64 56.79 56.95 424,152 -0.55(-0.96%)
Apr 02, 2024 57.43 57.67 57.20 57.50 426,286 -0.10(-0.17%)
Apr 01, 2024 57.80 57.80 57.30 57.60 383,087 -0.24(-0.41%)
Mar 28, 2024 57.64 58.09 58.09 57.84 314,234 +0.20(+0.35%)
Mar 27, 2024 56.93 57.68 56.88 57.64 562,740 +1.00(+1.77%)
Mar 26, 2024 56.86 57.20 56.33 56.64 507,295 -0.14(-0.25%)
Mar 25, 2024 56.50 57.15 56.41 56.78 416,512 +0.35(+0.62%)
Mar 22, 2024 57.38 57.54 56.30 56.43 447,722 -0.84(-1.47%)
Mar 21, 2024 56.87 57.33 56.62 57.27 466,745 +0.69(+1.22%)
Mar 20, 2024 56.83 56.88 56.19 56.58 293,631 -0.32(-0.56%)
Mar 19, 2024 55.98 57.05 55.98 56.90 618,820 +1.01(+1.81%)
Mar 18, 2024 56.92 56.92 55.86 55.89 875,889 -1.10(-1.93%)
Mar 15, 2024 56.59 57.49 56.59 56.99 904,444 +0.13(+0.23%)
Mar 14, 2024 57.61 57.62 56.49 56.86 444,111 -0.91(-1.58%)
Mar 13, 2024 57.74 58.30 57.63 57.77 530,006 +0.14(+0.24%)
Mar 12, 2024 57.54 57.74 57.23 57.63 267,178 +0.10(+0.17%)
Mar 11, 2024 57.22 57.90 57.11 57.53 373,981 -0.02(-0.03%)
Mar 08, 2024 57.68 58.08 57.45 57.55 300,376 +0.05(+0.09%)
Mar 07, 2024 57.07 57.54 56.83 57.50 264,048 +0.94(+1.66%)
Mar 06, 2024 57.04 57.12 56.21 56.56 442,198 -0.22(-0.39%)
Mar 05, 2024 56.57 57.16 56.41 56.78 355,379 +0.08(+0.14%)
Mar 04, 2024 56.93 57.35 56.68 56.70 365,142 -0.01(-0.02%)
Mar 01, 2024 56.55 56.80 56.25 56.71 472,724 +0.03(+0.05%)
Feb 29, 2024 56.81 57.11 56.49 56.68 608,081 +0.13(+0.23%)
Feb 28, 2024 56.06 56.78 55.76 56.55 517,045 +0.20(+0.35%)
Feb 27, 2024 56.64 56.89 56.20 56.35 422,419 -0.07(-0.12%)
Feb 26, 2024 56.82 57.07 56.15 56.42 437,563 -0.52(-0.91%)
Feb 23, 2024 57.31 57.31 56.69 56.94 442,946 -0.16(-0.28%)
Feb 22, 2024 56.23 57.12 56.04 57.09 477,459 +1.01(+1.80%)
Feb 21, 2024 55.86 56.38 55.56 56.08 576,223 +0.28(+0.50%)
Feb 20, 2024 54.51 55.87 54.14 55.81 728,491 +0.65(+1.19%)
Feb 16, 2024 56.46 56.50 54.74 55.15 830,196 -1.55(-2.73%)
Feb 15, 2024 55.23 58.11 54.63 56.70 750,020 +1.17(+2.11%)
Feb 14, 2024 55.16 55.91 54.94 55.53 611,555 +0.39(+0.70%)
Feb 13, 2024 55.74 55.89 54.82 55.14 435,072 -1.45(-2.56%)
Feb 12, 2024 56.53 57.04 56.50 56.59 352,475 +0.15(+0.26%)
Feb 09, 2024 56.18 56.48 55.96 56.44 309,626 +0.06(+0.11%)
Feb 08, 2024 56.03 56.54 55.66 56.38 328,397 +0.36(+0.64%)
Feb 07, 2024 56.27 56.27 55.64 56.02 304,617 +0.08(+0.14%)
Feb 06, 2024 55.93 56.20 55.71 55.94 310,216 -0.18(-0.32%)
Feb 05, 2024 56.03 56.53 55.73 56.12 277,880 -0.32(-0.56%)
Feb 02, 2024 56.41 56.75 55.74 56.44 285,860 -0.45(-0.78%)
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.