Sonoco Products Company (NY: SON )

51.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 52.00 52.04 51.22 51.80 483,148 -0.08(-0.15%)
Jul 19, 2024 52.08 52.28 51.40 51.88 519,928 -0.04(-0.08%)
Jul 18, 2024 51.84 52.80 51.60 51.92 522,849 -0.22(-0.42%)
Jul 17, 2024 51.16 52.26 50.65 52.14 714,458 +0.85(+1.66%)
Jul 16, 2024 50.79 51.78 50.64 51.29 401,772 +0.73(+1.44%)
Jul 15, 2024 50.88 51.39 50.51 50.56 556,898 -0.32(-0.63%)
Jul 12, 2024 50.10 51.04 49.68 50.88 836,964 +1.27(+2.56%)
Jul 11, 2024 49.47 49.91 49.40 49.61 923,852 +0.67(+1.37%)
Jul 10, 2024 48.50 49.22 48.50 48.94 671,419 +0.61(+1.26%)
Jul 09, 2024 48.70 49.10 48.32 48.33 1,163,402 -0.65(-1.33%)
Jul 08, 2024 48.96 49.37 48.84 48.98 1,069,173 +0.48(+0.99%)
Jul 05, 2024 49.41 49.60 48.22 48.50 1,408,157 -1.07(-2.16%)
Jul 03, 2024 49.53 50.17 49.46 49.57 466,243 +0.26(+0.53%)
Jul 02, 2024 50.19 50.38 49.10 49.31 843,271 -1.00(-1.99%)
Jul 01, 2024 51.04 51.17 50.03 50.31 765,163 -0.41(-0.81%)
Jun 28, 2024 51.67 51.99 50.51 50.72 1,101,829 -0.92(-1.78%)
Jun 27, 2024 51.56 52.22 51.22 51.64 866,780 -0.02(-0.04%)
Jun 26, 2024 51.86 52.39 51.57 51.66 1,008,410 -0.29(-0.56%)
Jun 25, 2024 53.08 53.62 51.92 51.95 1,365,772 -1.35(-2.53%)
Jun 24, 2024 54.29 55.11 52.43 53.30 1,863,195 -2.30(-4.14%)
Jun 21, 2024 56.57 56.84 53.89 55.60 6,007,467 -0.86(-1.52%)
Jun 20, 2024 57.02 57.21 56.30 56.46 483,529 -0.59(-1.03%)
Jun 18, 2024 57.57 57.81 56.71 57.05 729,745 -0.54(-0.94%)
Jun 17, 2024 57.29 57.66 56.80 57.59 351,208 +0.31(+0.54%)
Jun 14, 2024 57.42 57.62 56.69 57.28 468,574 -0.60(-1.04%)
Jun 13, 2024 58.04 58.33 57.68 57.88 523,311 -0.33(-0.57%)
Jun 12, 2024 59.34 59.34 58.01 58.21 580,321 -0.61(-1.04%)
Jun 11, 2024 58.97 59.29 58.45 58.82 526,065 -0.34(-0.57%)
Jun 10, 2024 59.31 59.62 58.49 59.16 385,638 -0.54(-0.90%)
Jun 07, 2024 59.60 60.33 59.41 59.70 427,909 -0.33(-0.55%)
Jun 06, 2024 61.06 61.13 59.84 60.03 499,085 -0.92(-1.51%)
Jun 05, 2024 61.04 61.25 60.52 60.95 406,341 -0.13(-0.21%)
Jun 04, 2024 61.04 61.56 60.57 61.08 432,591 -0.36(-0.59%)
Jun 03, 2024 61.57 61.73 60.74 61.44 573,836 +0.07(+0.11%)
May 31, 2024 60.12 61.55 60.12 61.37 743,828 +1.42(+2.37%)
May 30, 2024 59.47 60.22 59.29 59.95 1,013,890 +0.75(+1.27%)
May 29, 2024 59.18 59.28 58.56 59.20 354,999 -0.48(-0.80%)
May 28, 2024 60.61 60.63 59.58 59.68 385,735 -0.93(-1.53%)
May 24, 2024 61.03 61.24 60.23 60.61 473,617 -0.03(-0.05%)
May 23, 2024 61.37 61.37 60.63 60.64 411,488 -0.61(-1.00%)
May 22, 2024 61.19 61.50 60.85 61.25 477,562 -0.20(-0.33%)
May 21, 2024 61.29 61.63 60.75 61.45 762,981 +0.16(+0.26%)
May 20, 2024 60.23 61.29 60.13 61.29 922,403 +1.01(+1.68%)
May 17, 2024 60.16 60.40 59.52 60.28 1,339,203 +0.26(+0.43%)
May 16, 2024 60.19 60.22 59.63 60.02 422,389 -0.22(-0.37%)
May 15, 2024 60.88 60.95 59.98 60.24 432,448 -0.36(-0.59%)
May 14, 2024 60.00 60.70 59.77 60.60 517,705 +0.90(+1.51%)
May 13, 2024 59.06 59.88 59.06 59.70 463,193 +0.73(+1.24%)
May 10, 2024 58.93 59.03 58.58 58.97 413,621 +0.12(+0.20%)
May 09, 2024 58.35 59.01 57.85 58.85 431,880 +0.64(+1.10%)
May 08, 2024 57.42 58.30 57.04 58.21 402,727 +0.59(+1.03%)
May 07, 2024 56.78 58.22 56.78 57.62 780,931 +1.01(+1.79%)
May 06, 2024 56.73 56.93 56.25 56.60 469,973 +0.31(+0.55%)
May 03, 2024 55.57 56.31 55.38 56.30 518,325 +1.18(+2.14%)
May 02, 2024 56.21 56.33 54.80 55.12 633,181 -1.09(-1.94%)
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.