SON - Sonoco Products Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 202052.7853.2852.4152.8352.83275,800
Jul 01, 202052.2952.4951.2251.8751.87270,800
Jun 30, 202051.5352.5751.3252.2952.29457,800
Jun 29, 202050.0052.1950.0051.8451.84337,800
Jun 26, 202050.2850.9749.6149.8349.83668,500
Jun 25, 202049.5750.6048.8950.5650.56372,800
Jun 24, 202050.9050.9549.7649.7849.78351,200
Jun 23, 202051.7951.8951.1051.4951.49452,600
Jun 22, 202051.7651.7650.8151.2751.27436,900
Jun 19, 202051.8252.3151.2352.1752.171,489,900
Jun 18, 202050.9651.8750.9651.3651.36488,000
Jun 17, 202051.1752.2850.3351.4651.46708,300
Jun 16, 202052.1152.7850.7450.7450.74441,400
Jun 15, 202048.1951.0847.8350.2550.25399,800
Jun 12, 202050.5950.8948.1649.7549.75659,600
Jun 11, 202051.6151.9148.6548.8648.86423,200
Jun 10, 202054.8154.8553.2753.4153.41319,000
Jun 09, 202054.7655.5154.0855.0155.01359,200
Jun 08, 202055.2155.9054.9155.5655.56378,700
Jun 05, 202055.5656.2754.8054.9454.94420,300
Jun 04, 202053.9454.5653.4854.5054.50425,100
Jun 03, 202053.4054.5753.4054.4954.49365,200
Jun 02, 202052.6153.1952.3252.6152.61371,000
Jun 01, 202052.0052.6051.6152.4252.42321,800
May 29, 202051.9852.0850.9351.8151.81455,600
May 28, 202053.1253.1251.7652.2552.25311,100
May 27, 202052.4553.2452.1552.5152.51372,000
May 26, 202050.5951.9050.3251.4951.49394,400
May 22, 202049.0149.2747.8049.1449.14357,600
May 21, 202049.3150.0748.6249.2549.25670,700
May 20, 202047.9848.6447.7547.9347.93361,300
May 19, 202047.8248.7947.0747.1347.13394,600
May 18, 202046.9148.6546.8948.2048.20633,200
May 15, 202044.5945.5944.0945.3345.331,405,300
May 14, 202043.4645.0342.4145.0245.02607,500
May 13, 202045.9546.0643.8844.4344.43539,900
May 12, 202048.1048.3446.3446.3746.37369,900
May 11, 202048.8948.8947.6248.0448.04603,300
May 08, 202048.0849.7047.8149.6249.62370,500
May 07, 202046.8547.5446.5447.1847.18525,400
May 07, 20200.43 Dividend
May 06, 202047.4747.4846.2146.6346.20373,800
May 05, 202048.1348.2847.0947.0946.66452,100
May 04, 202048.1948.7247.3647.7147.27382,200
May 01, 202048.3048.8247.5748.7748.32428,500
Apr 30, 202049.4849.9548.0448.8448.39861,500
Apr 29, 202050.4050.7749.5050.6150.14497,500
Apr 28, 202049.3850.0248.6949.4248.96509,700
Apr 27, 202047.7548.8947.3048.6048.15314,100
Apr 24, 202047.5747.6546.3247.0146.58316,500
Apr 23, 202047.3248.1546.8546.8846.45644,100
Apr 22, 202048.1248.1246.7047.0446.61356,500
Apr 21, 202046.6747.5146.0946.5246.09489,600
Apr 20, 202048.6548.8546.9147.4046.96672,700
Apr 17, 202050.0050.1748.9149.8549.39617,400
Apr 16, 202050.3950.5344.5347.6747.23818,900
Apr 15, 202049.0049.7148.1648.6848.23608,500
Apr 14, 202050.2251.0549.8450.3449.88452,300
Apr 13, 202050.0650.3248.6449.3748.91302,100
Apr 09, 202049.7251.7649.7250.5350.06604,500
Apr 08, 202047.3049.6546.7549.1848.73437,800
Apr 07, 202048.6449.4347.0547.1846.74547,900
Apr 06, 202046.2547.8345.5747.6147.17758,300
Apr 03, 202045.4746.2243.6044.4444.03577,400
Apr 02, 202044.9846.8744.9845.8645.44454,000
Apr 01, 202044.4846.7344.3045.4845.06711,900
Mar 31, 202046.4546.8244.6246.3545.92823,400
Mar 30, 202042.7347.3042.5546.9346.501,100,500
Mar 27, 202042.6643.4341.4742.4242.03532,500
Mar 26, 202041.9744.7041.4643.9943.58539,600
Mar 25, 202042.2243.9740.5241.4941.11656,400
Mar 24, 202039.9242.4539.0442.1841.79506,600
Mar 23, 202041.6742.2537.3037.9237.57827,000
Mar 20, 202041.3645.2740.1842.2741.881,148,200
Mar 19, 202041.3843.9239.8440.9940.61914,300
Mar 18, 202044.3346.3939.8341.4141.03858,100
Mar 17, 202042.2247.5241.9447.2346.791,030,100
Mar 16, 202043.3746.6040.2241.1740.791,351,300
Mar 13, 202046.7247.1943.8947.0546.62854,700
Mar 12, 202044.4546.1342.3244.2743.86750,700
Mar 11, 202049.2449.8747.1747.6847.24831,000
Mar 10, 202049.2350.7848.1550.7350.26891,200
Mar 09, 202047.4248.6046.2747.9247.48733,100
Mar 06, 202048.7750.7748.7750.5950.12877,200
Mar 05, 202050.9751.1749.4150.3349.87694,700
Mar 04, 202051.3452.3850.5652.2851.80821,700
Mar 03, 202050.7452.5550.2350.5550.08994,800
Mar 02, 202048.5750.8047.6150.7050.231,114,200
Feb 28, 202048.6349.2747.2548.2147.771,245,200
Feb 27, 202050.9051.7249.8849.8849.42865,500
Feb 26, 202052.4652.9151.4251.5651.08663,300
Feb 25, 202054.0854.2351.9952.0351.55690,400
Feb 25, 20200.43 Dividend
Feb 24, 202056.0556.2454.4654.4853.55867,900
Feb 21, 202056.8357.4856.4657.1856.21513,700
Feb 20, 202056.4257.2156.3357.0056.03392,400
Feb 19, 202056.7356.9656.4656.4855.52307,500
Feb 18, 202055.8356.7855.7856.7455.77433,900
Feb 14, 202057.6558.0656.5156.8055.83535,800
Feb 13, 202057.7157.8056.2257.6156.63738,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...