SON: Historical Prices for SONOCO PRODUCTS

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	28.14	28.20	27.78	27.92	304,000	27.92
19-Nov-09	28.18	28.20	27.63	28.11	255,000	28.11
18-Nov-09	28.97	28.97	28.29	28.40	224,000	28.40
18-Nov-09	$ 0.27 Dividend
17-Nov-09	28.75	29.16	28.74	29.07	396,000	28.80
16-Nov-09	28.27	29.07	28.24	28.89	274,200	28.62
13-Nov-09	27.67	28.24	27.67	28.07	296,300	27.81
12-Nov-09	27.96	28.37	27.45	27.53	140,000	27.27
11-Nov-09	27.85	28.23	27.75	28.04	375,100	27.78
10-Nov-09	28.03	28.03	27.54	27.74	291,700	27.48
9-Nov-09	27.83	28.27	27.70	28.08	258,200	27.82
6-Nov-09	27.38	27.85	27.38	27.68	165,900	27.42
5-Nov-09	26.94	27.58	26.82	27.58	261,500	27.32
4-Nov-09	27.51	27.67	26.66	26.70	501,900	26.45
3-Nov-09	26.83	27.53	26.76	27.44	469,500	27.19
2-Nov-09	26.92	27.47	26.58	26.93	543,400	26.68
30-Oct-09	27.39	27.50	26.46	26.75	441,600	26.50
29-Oct-09	27.09	27.77	27.03	27.58	256,600	27.32
28-Oct-09	27.74	28.18	26.95	26.99	431,100	26.74
27-Oct-09	28.06	28.44	27.61	27.70	377,200	27.44
26-Oct-09	28.69	28.95	27.82	28.08	435,000	27.82
23-Oct-09	29.19	29.26	28.15	28.60	351,600	28.33
22-Oct-09	28.04	29.21	27.40	29.03	823,600	28.76
21-Oct-09	29.31	29.87	29.07	29.11	377,500	28.84
20-Oct-09	29.56	29.66	29.01	29.31	261,300	29.04
19-Oct-09	28.89	29.53	28.84	29.44	301,400	29.17
16-Oct-09	29.48	29.60	28.69	28.94	236,600	28.67
15-Oct-09	29.41	29.70	29.17	29.58	377,700	29.31
14-Oct-09	29.00	29.63	28.71	29.63	499,300	29.35
13-Oct-09	27.93	28.75	27.81	28.75	371,400	28.48
12-Oct-09	28.46	28.69	27.93	27.96	241,000	27.70
9-Oct-09	27.95	28.26	27.84	28.26	298,200	28.00
8-Oct-09	28.00	28.11	27.56	28.05	487,700	27.79
7-Oct-09	27.63	27.86	27.33	27.79	566,100	27.53
6-Oct-09	27.26	27.59	27.02	27.53	325,300	27.27
5-Oct-09	26.32	27.12	26.30	27.11	300,400	26.86
2-Oct-09	26.55	26.72	26.17	26.30	318,300	26.06
1-Oct-09	27.39	27.40	26.68	26.73	302,300	26.48
30-Sep-09	28.08	28.25	27.38	27.54	392,800	27.28
29-Sep-09	27.57	28.11	27.54	28.06	230,200	27.80
28-Sep-09	27.41	27.92	27.15	27.59	235,000	27.33
25-Sep-09	27.54	27.61	26.86	27.25	547,700	27.00
24-Sep-09	27.72	27.86	27.35	27.50	436,100	27.24
23-Sep-09	28.02	28.23	27.70	27.70	339,700	27.44
22-Sep-09	28.47	28.52	28.01	28.05	337,600	27.79
21-Sep-09	28.64	28.71	28.10	28.34	345,800	28.08
18-Sep-09	28.60	28.89	28.44	28.69	527,200	28.42
17-Sep-09	28.81	28.95	28.35	28.43	303,700	28.17
16-Sep-09	28.26	28.77	28.00	28.77	230,600	28.50
15-Sep-09	28.20	28.40	27.94	28.24	234,000	27.98
14-Sep-09	27.16	28.37	27.10	28.10	553,900	27.84
11-Sep-09	26.21	26.84	26.21	26.82	685,000	26.57
10-Sep-09	26.23	26.32	25.98	26.22	370,900	25.98
9-Sep-09	25.86	26.25	25.68	26.18	403,900	25.94
8-Sep-09	26.01	26.01	25.42	25.80	368,900	25.56
4-Sep-09	25.31	25.90	25.05	25.59	244,200	25.35
3-Sep-09	25.26	25.46	24.80	25.27	254,100	25.04
2-Sep-09	25.22	25.77	25.19	25.20	245,700	24.97
1-Sep-09	25.90	26.28	25.17	25.22	427,700	24.99
31-Aug-09	25.83	26.20	25.72	25.94	609,800	25.70
28-Aug-09	26.40	26.40	25.82	26.04	157,800	25.80
27-Aug-09	26.05	26.33	25.71	26.16	190,400	25.92
26-Aug-09	26.32	26.48	25.94	26.14	180,000	25.90
25-Aug-09	26.11	26.57	25.93	26.27	310,500	26.03
24-Aug-09	26.42	26.62	25.99	26.07	234,400	25.83
21-Aug-09	26.26	26.54	26.11	26.40	176,800	26.15
20-Aug-09	25.54	25.96	25.45	25.93	263,400	25.69
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions