Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Sonoco Products Company (SON)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
57.58+0.86 (+1.52%)
At close: 03:59PM EST
58.84 +1.26 (+2.19%)
After hours: 05:06PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202256.0757.8955.8157.5857.58621,400
Jan 21, 202257.6557.8656.5556.7256.72347,600
Jan 20, 202258.5058.9157.6057.7057.70412,900
Jan 19, 202257.7758.8457.4258.5258.52544,500
Jan 18, 202258.1158.1857.4057.7457.74449,500
Jan 14, 202258.1958.5857.9758.5358.53315,800
Jan 13, 202258.5359.3458.1958.6958.69286,200
Jan 12, 202258.4458.7357.4958.2858.28551,000
Jan 11, 202258.4458.4457.4058.4258.42476,400
Jan 10, 202258.3058.6257.7358.2258.22475,800
Jan 07, 202258.0858.5358.0058.3958.39455,800
Jan 06, 202258.9658.9657.7858.1658.16420,300
Jan 05, 202258.5359.6058.4058.4558.45503,600
Jan 04, 202257.4259.2957.4258.3058.30526,800
Jan 03, 202257.9458.3257.1257.4957.49470,000
Dec 31, 202157.8058.2357.7957.8957.89350,500
Dec 30, 202158.1658.6857.6057.7157.71384,800
Dec 29, 202157.8058.4357.8057.9457.94495,300
Dec 28, 202157.0057.9757.0057.7957.79663,300
Dec 27, 202155.7557.1255.6757.0357.03615,800
Dec 23, 202155.3755.6855.0155.4855.48849,000
Dec 22, 202156.1556.4555.0855.3455.341,082,700
Dec 21, 202155.8357.0055.6056.1856.181,511,300
Dec 20, 202158.0858.2654.8255.0155.011,010,200
Dec 17, 202159.6059.6958.5858.6958.691,201,400
Dec 16, 202159.3759.9459.2659.5859.581,067,500
Dec 15, 202159.2059.3858.5759.0559.05494,200
Dec 14, 202159.5659.8258.8259.0259.02778,700
Dec 13, 202159.9260.1859.2059.4059.40611,600
Dec 10, 202160.0860.5859.4959.8959.89559,400
Dec 09, 202159.9660.2259.4959.6159.61492,800
Dec 08, 202160.4160.8959.9660.2460.24534,900
Dec 07, 202160.6260.8759.9760.2160.21996,200
Dec 06, 202159.4960.9159.3960.3260.32879,200
Dec 03, 202159.0959.8958.7758.9958.99966,900
Dec 02, 202158.2959.4358.2458.9858.981,577,400
Dec 01, 202158.8959.9158.0958.1058.10645,300
Nov 30, 202160.1360.1358.1058.1358.13853,300
Nov 29, 202161.2661.3360.5860.5860.58320,200
Nov 26, 202161.0961.4560.5560.8160.81375,400
Nov 24, 202162.5062.5561.7961.9361.93554,800
Nov 23, 202162.5062.9862.2962.4762.47620,200
Nov 22, 202161.2762.9161.2462.5162.51518,100
Nov 19, 202160.9161.3860.8361.1161.11359,900
Nov 18, 202161.8561.9560.9161.0461.04289,400
Nov 17, 202161.5162.0561.3661.8561.85299,000
Nov 16, 202161.8162.1661.5161.5161.51332,500
Nov 15, 202162.3162.3661.5961.8461.84293,900
Nov 12, 202161.6262.2061.5662.0062.00416,200
Nov 11, 202161.0961.6460.8061.5361.53328,100
Nov 10, 202160.7161.2160.5460.9960.99420,300
Nov 09, 202160.2660.8959.9360.7660.76316,400
Nov 09, 20210.45 Dividend
Nov 08, 202161.0061.0660.2360.4860.03443,100
Nov 05, 202159.6660.8959.6660.6960.24330,100
Nov 04, 202159.0259.6659.0259.5759.13672,600
Nov 03, 202158.5159.2258.5158.9458.50449,600
Nov 02, 202158.4959.0358.3458.6758.23426,900
Nov 01, 202157.8558.6357.4258.4958.05545,000
Oct 29, 202158.1858.7157.8657.9557.521,498,400
Oct 28, 202157.9658.8557.9658.4257.99590,100
Oct 27, 202159.1459.1457.9658.1257.69793,400
Oct 26, 202158.7359.6858.6559.2958.85487,300
Oct 25, 202159.5359.7658.6458.6658.22648,600
Oct 22, 202159.4060.5559.4059.5359.09825,200
Oct 21, 202161.9661.9658.2359.5759.13835,600
Oct 20, 202161.1061.9061.0961.5761.11640,100
Oct 19, 202161.4161.4160.8560.9160.46285,800
Oct 18, 202161.3061.8560.9861.3760.91455,500
Oct 15, 202161.6061.7561.0061.3060.84458,500
Oct 14, 202160.2961.4259.7361.4260.96326,700
Oct 13, 202160.7861.0860.3460.8760.42294,500
Oct 12, 202160.5161.0360.2160.6660.21380,900
Oct 11, 202160.8461.3560.6160.7360.28313,100
Oct 08, 202161.4061.4960.7660.7960.34166,700
Oct 07, 202160.9862.0060.9861.3460.88268,800
Oct 06, 202160.5360.9659.9160.9660.51305,900
Oct 05, 202160.4960.9659.9660.8660.41541,000
Oct 04, 202159.9761.0959.9160.5160.06400,600
Oct 01, 202159.7160.6159.0560.1659.71580,100
Sep 30, 202160.6160.7259.5859.5859.14316,200
Sep 29, 202160.4160.8960.1960.5260.07257,700
Sep 28, 202160.8960.9260.4360.4960.04322,900
Sep 27, 202160.2561.3760.2560.8360.38242,300
Sep 24, 202160.6060.7560.2260.3059.85362,700
Sep 23, 202160.6161.0060.5360.6660.21290,900
Sep 22, 202160.1060.7559.8560.2359.78362,900
Sep 21, 202160.4060.6259.6459.7859.34391,400
Sep 20, 202159.6360.3458.9260.1859.73531,200
Sep 17, 202161.2661.3159.7960.1959.741,757,700
Sep 16, 202162.3762.3761.2661.3760.91409,500
Sep 15, 202162.0762.6061.9562.2761.81331,800
Sep 14, 202162.7862.9961.9662.1561.69284,400
Sep 13, 202163.1963.2762.5062.6262.15379,600
Sep 10, 202163.8564.0562.8162.8762.40425,600
Sep 09, 202164.0664.2163.2463.7363.26501,500
Sep 08, 202164.7364.9264.2064.3363.85505,700
Sep 07, 202165.8465.8464.8464.9064.42369,300
Sep 03, 202166.4466.4766.0066.0265.53305,900
Sep 02, 202165.5966.4665.4166.4465.95296,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement