Skip to main content

Sonoco Products Company (NY: SON )

56.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 56.36 56.89 56.06 56.59 571,061 +0.28(+0.50%)
Feb 20, 2024 55.00 56.38 54.63 56.31 721,965 +0.66(+1.19%)
Feb 16, 2024 56.97 57.01 55.23 55.65 822,759 -1.56(-2.73%)
Feb 15, 2024 55.73 58.64 55.12 57.21 743,301 +1.18(+2.11%)
Feb 14, 2024 55.66 56.42 55.44 56.03 606,077 +0.39(+0.70%)
Feb 13, 2024 56.24 56.40 55.32 55.64 431,175 -1.46(-2.56%)
Feb 12, 2024 57.04 57.56 57.01 57.10 349,318 +0.15(+0.26%)
Feb 09, 2024 56.69 56.99 56.47 56.95 306,853 +0.06(+0.11%)
Feb 08, 2024 56.54 57.05 56.16 56.89 325,456 +0.36(+0.64%)
Feb 07, 2024 56.78 56.78 56.14 56.53 301,889 +0.08(+0.14%)
Feb 06, 2024 56.44 56.71 56.21 56.45 307,437 -0.18(-0.32%)
Feb 05, 2024 56.54 57.04 56.23 56.63 275,391 -0.32(-0.56%)
Feb 02, 2024 56.92 57.26 56.24 56.95 283,300 -0.45(-0.78%)
Feb 01, 2024 57.23 57.49 56.80 57.40 300,316 +0.50(+0.88%)
Jan 31, 2024 58.46 58.61 56.87 56.90 804,044 -1.55(-2.65%)
Jan 30, 2024 57.93 58.78 57.50 58.45 394,504 +0.33(+0.57%)
Jan 29, 2024 58.08 58.22 57.73 58.12 317,862 -0.19(-0.33%)
Jan 26, 2024 58.19 58.31 57.78 58.31 253,199 +0.42(+0.73%)
Jan 25, 2024 58.21 58.39 57.44 57.89 298,657 +0.36(+0.63%)
Jan 24, 2024 58.19 58.51 57.45 57.53 285,002 -0.44(-0.76%)
Jan 23, 2024 58.72 58.92 57.86 57.97 466,275 -0.32(-0.55%)
Jan 22, 2024 57.35 58.33 57.11 58.29 497,462 +0.93(+1.62%)
Jan 19, 2024 57.07 57.61 56.50 57.36 388,302 +0.43(+0.76%)
Jan 18, 2024 56.08 56.94 55.77 56.93 458,546 +0.95(+1.70%)
Jan 17, 2024 55.98 56.35 55.57 55.98 230,891 -0.51(-0.90%)
Jan 16, 2024 56.71 56.77 56.00 56.49 325,858 -0.50(-0.88%)
Jan 12, 2024 57.87 58.01 56.80 56.99 269,013 -0.50(-0.87%)
Jan 11, 2024 57.36 57.62 56.91 57.49 268,663 +0.13(+0.23%)
Jan 10, 2024 57.80 57.93 57.17 57.36 349,409 -0.44(-0.76%)
Jan 09, 2024 57.57 57.87 57.29 57.80 284,393 -0.24(-0.41%)
Jan 08, 2024 57.77 58.36 57.59 58.04 353,210 +0.04(+0.07%)
Jan 05, 2024 56.71 58.16 56.65 58.00 1,053,070 +1.05(+1.84%)
Jan 04, 2024 56.64 57.28 56.45 56.95 459,856 +0.31(+0.55%)
Jan 03, 2024 56.71 57.22 56.27 56.64 375,593 -0.35(-0.61%)
Jan 02, 2024 55.87 57.73 55.87 56.99 485,368 +1.12(+2.00%)
Dec 29, 2023 56.23 56.51 55.85 55.87 385,696 -0.48(-0.85%)
Dec 28, 2023 56.10 56.70 56.10 56.35 344,667 +0.10(+0.18%)
Dec 27, 2023 56.49 56.66 56.00 56.25 341,459 +0.07(+0.12%)
Dec 26, 2023 56.15 56.40 55.90 56.18 225,902 +0.03(+0.05%)
Dec 22, 2023 56.49 56.72 55.92 56.15 266,925 +0.10(+0.18%)
Dec 21, 2023 55.92 56.17 55.41 56.05 348,323 +0.61(+1.10%)
Dec 20, 2023 55.73 56.08 55.37 55.44 396,377 -0.73(-1.30%)
Dec 19, 2023 56.22 56.55 55.95 56.17 317,442 +0.19(+0.34%)
Dec 18, 2023 56.07 56.44 55.70 55.98 439,351 +0.71(+1.28%)
Dec 15, 2023 56.22 56.55 55.01 55.27 1,204,832 -1.02(-1.81%)
Dec 14, 2023 57.16 57.80 56.13 56.29 561,128 -0.29(-0.51%)
Dec 13, 2023 53.69 56.66 53.56 56.58 824,728 +2.81(+5.23%)
Dec 12, 2023 54.49 54.49 53.67 53.77 320,784 -0.73(-1.34%)
Dec 11, 2023 54.49 54.77 54.30 54.50 320,433 +0.01(+0.02%)
Dec 08, 2023 54.97 55.33 54.32 54.49 384,403 -0.54(-0.98%)
Dec 07, 2023 53.63 55.04 53.35 55.03 581,723 +0.64(+1.18%)
Dec 06, 2023 54.87 55.32 54.33 54.39 483,348 -0.22(-0.40%)
Dec 05, 2023 55.77 56.16 54.43 54.61 541,866 -1.52(-2.71%)
Dec 04, 2023 55.70 56.37 55.70 56.13 312,032 +0.21(+0.38%)
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.