Stock Quote

Sonoco Products Company (NY: SON )

56.23 -0.59 (-1.05%)
Streaming Delayed Price Updated: 12:52 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 57.40 58.10 56.06 56.82 735,488 -1.29(-2.22%)
Sep 22, 2022 58.79 58.89 58.02 58.11 464,758 -0.86(-1.46%)
Sep 21, 2022 60.28 60.63 58.96 58.97 364,633 -0.87(-1.45%)
Sep 20, 2022 60.84 60.84 59.58 59.84 342,093 -1.67(-2.72%)
Sep 19, 2022 59.70 61.58 59.55 61.51 468,857 +1.73(+2.89%)
Sep 16, 2022 61.95 61.95 59.41 59.78 1,290,267 -2.84(-4.54%)
Sep 15, 2022 62.58 63.17 62.37 62.62 744,248 -0.14(-0.22%)
Sep 14, 2022 63.43 63.44 62.28 62.76 631,478 -0.49(-0.77%)
Sep 13, 2022 64.52 64.77 62.94 63.25 343,629 -2.16(-3.30%)
Sep 12, 2022 65.00 65.86 64.94 65.41 493,371 +0.70(+1.08%)
Sep 09, 2022 64.40 64.88 64.26 64.71 350,677 +0.71(+1.11%)
Sep 08, 2022 63.68 64.19 63.36 64.00 409,509 -0.22(-0.34%)
Sep 07, 2022 62.66 64.44 62.66 64.22 375,801 +1.69(+2.70%)
Sep 06, 2022 62.65 62.95 62.18 62.53 420,193 -0.02(-0.03%)
Sep 02, 2022 63.44 64.00 62.35 62.55 425,059 -0.20(-0.32%)
Sep 01, 2022 62.28 63.02 62.13 62.75 467,160 -0.27(-0.43%)
Aug 31, 2022 64.32 64.59 62.86 63.02 412,355 -1.14(-1.78%)
Aug 30, 2022 64.36 64.39 63.15 64.16 637,819 -0.04(-0.06%)
Aug 29, 2022 64.01 64.58 63.67 64.20 231,779 -0.21(-0.33%)
Aug 26, 2022 65.71 65.80 64.33 64.41 313,468 -1.32(-2.01%)
Aug 25, 2022 65.08 65.84 64.98 65.73 335,980 +0.86(+1.33%)
Aug 24, 2022 64.89 65.58 64.71 64.87 392,564 -0.02(-0.03%)
Aug 23, 2022 64.48 65.21 64.47 64.89 466,192 +0.33(+0.51%)
Aug 22, 2022 64.08 64.97 63.59 64.56 642,040 -0.22(-0.34%)
Aug 19, 2022 65.11 65.30 64.76 64.78 513,634 -0.71(-1.08%)
Aug 18, 2022 65.52 65.80 65.08 65.49 291,187 +0.07(+0.11%)
Aug 17, 2022 65.21 65.62 64.87 65.42 306,243 -0.39(-0.59%)
Aug 16, 2022 65.12 65.97 65.08 65.81 364,141 +0.51(+0.78%)
Aug 15, 2022 64.35 65.35 64.18 65.30 441,080 +0.43(+0.66%)
Aug 12, 2022 64.37 65.17 64.37 64.87 348,264 +1.12(+1.76%)
Aug 11, 2022 63.43 64.28 63.36 63.75 405,844 +0.56(+0.89%)
Aug 10, 2022 63.10 63.80 63.08 63.19 960,846 +0.98(+1.58%)
Aug 09, 2022 61.52 62.29 61.22 62.21 698,681 +0.49(+0.79%)
Aug 08, 2022 61.76 62.19 61.57 61.72 406,318 +0.60(+0.98%)
Aug 05, 2022 60.75 61.59 60.41 61.12 566,842 -0.08(-0.13%)
Aug 04, 2022 62.33 62.33 61.20 61.20 675,937 -1.24(-1.99%)
Aug 03, 2022 62.96 62.96 62.13 62.44 424,405 -0.14(-0.22%)
Aug 02, 2022 63.71 63.71 62.28 62.58 806,367 -1.35(-2.11%)
Aug 01, 2022 63.44 64.29 62.76 63.93 448,457 +0.44(+0.69%)
Jul 29, 2022 62.87 63.93 62.75 63.49 950,803 +0.81(+1.29%)
Jul 28, 2022 62.52 62.92 61.78 62.68 486,040 +0.12(+0.19%)
Jul 27, 2022 62.88 62.95 61.94 62.56 736,477 -0.10(-0.16%)
Jul 26, 2022 61.80 62.67 61.51 62.66 673,088 +0.64(+1.03%)
Jul 25, 2022 62.26 62.70 61.54 62.02 529,565 +0.22(+0.36%)
Jul 22, 2022 62.46 63.21 61.25 61.80 645,789 -0.26(-0.42%)
Jul 21, 2022 59.56 62.30 59.56 62.06 908,608 +2.57(+4.32%)
Jul 20, 2022 59.08 59.54 58.82 59.49 382,085 +0.26(+0.44%)
Jul 19, 2022 58.20 59.37 58.08 59.23 346,244 +1.81(+3.15%)
Jul 18, 2022 58.22 58.34 57.33 57.42 309,502 -0.53(-0.91%)
Jul 15, 2022 58.36 58.41 57.53 57.95 308,750 +0.28(+0.49%)
Jul 14, 2022 56.83 57.73 56.35 57.67 364,952 -0.08(-0.14%)
Jul 13, 2022 57.19 58.11 57.02 57.75 298,379 +0.11(+0.19%)
Jul 12, 2022 57.74 58.48 57.38 57.64 262,155 -0.20(-0.35%)
Jul 11, 2022 57.60 58.29 57.60 57.84 242,132 +0.06(+0.10%)
Jul 08, 2022 58.32 58.36 57.49 57.78 351,891 -0.74(-1.26%)
Jul 07, 2022 58.13 58.81 58.08 58.52 286,532 +0.72(+1.25%)
Jul 06, 2022 57.64 58.08 57.00 57.80 336,349 +0.32(+0.56%)
Jul 05, 2022 58.21 58.36 56.23 57.48 436,986 -1.35(-2.29%)
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.