Stock Quote

Sonoco Products Company (NY: SON )

61.11 +1.28 (+2.14%)
Official Closing Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 60.16 61.11 59.97 61.11 1,300,373 +1.28(+2.14%)
Jan 30, 2023 60.04 60.76 59.78 59.83 267,960 -0.43(-0.71%)
Jan 27, 2023 60.52 60.84 60.20 60.26 258,207 -0.30(-0.50%)
Jan 26, 2023 60.79 61.24 60.15 60.56 263,431 -0.21(-0.35%)
Jan 25, 2023 59.82 60.81 59.67 60.77 420,950 +0.85(+1.42%)
Jan 24, 2023 60.09 60.47 59.29 59.92 237,256 +0.08(+0.13%)
Jan 23, 2023 59.26 60.35 58.89 59.84 435,305 +0.58(+0.98%)
Jan 20, 2023 58.44 59.26 58.25 59.26 324,346 +0.88(+1.51%)
Jan 19, 2023 59.00 59.38 58.33 58.38 348,803 -0.85(-1.44%)
Jan 18, 2023 60.60 60.60 59.22 59.23 262,739 -1.20(-1.99%)
Jan 17, 2023 61.56 61.67 60.24 60.43 452,438 -0.76(-1.24%)
Jan 13, 2023 60.98 61.39 60.31 61.19 323,627 +0.03(+0.05%)
Jan 12, 2023 60.36 61.17 59.83 61.16 404,988 +1.11(+1.85%)
Jan 11, 2023 60.09 60.25 59.42 60.05 255,816 +0.27(+0.45%)
Jan 10, 2023 59.30 59.85 58.56 59.78 443,667 +0.21(+0.35%)
Jan 09, 2023 60.54 60.54 59.22 59.57 590,429 -0.57(-0.95%)
Jan 06, 2023 59.39 60.16 59.12 60.14 451,891 +1.29(+2.19%)
Jan 05, 2023 59.90 59.93 58.68 58.85 623,275 -1.53(-2.53%)
Jan 04, 2023 60.97 61.37 60.11 60.38 441,057 +0.05(+0.08%)
Jan 03, 2023 60.71 61.36 59.69 60.33 300,287 -0.38(-0.63%)
Dec 30, 2022 60.56 60.79 60.06 60.71 302,175 +0.07(+0.12%)
Dec 29, 2022 60.18 60.78 59.85 60.64 291,074 +0.68(+1.13%)
Dec 28, 2022 61.20 61.47 59.91 59.96 212,816 -1.04(-1.70%)
Dec 27, 2022 60.66 61.09 60.36 61.00 203,915 +0.57(+0.94%)
Dec 23, 2022 59.86 60.48 59.80 60.43 252,650 +0.64(+1.07%)
Dec 22, 2022 60.02 60.14 59.10 59.79 225,584 -0.49(-0.81%)
Dec 21, 2022 59.59 60.43 59.45 60.28 320,665 +1.15(+1.94%)
Dec 20, 2022 59.19 59.57 59.09 59.13 289,126 +0.06(+0.10%)
Dec 19, 2022 59.18 59.79 58.62 59.07 342,773 +0.02(+0.03%)
Dec 16, 2022 58.99 59.46 58.45 59.05 1,358,486 -0.27(-0.46%)
Dec 15, 2022 60.41 60.41 58.94 59.32 379,851 -1.66(-2.72%)
Dec 14, 2022 60.46 62.10 60.00 60.98 442,960 +0.34(+0.56%)
Dec 13, 2022 61.47 61.85 60.17 60.64 618,556 +0.19(+0.31%)
Dec 12, 2022 60.24 60.48 59.83 60.45 374,614 +0.32(+0.53%)
Dec 09, 2022 60.88 61.37 59.95 60.13 380,181 -0.90(-1.47%)
Dec 08, 2022 60.76 61.17 60.37 61.03 395,188 +0.42(+0.69%)
Dec 07, 2022 60.73 61.38 60.37 60.61 301,215 -0.19(-0.31%)
Dec 06, 2022 60.85 61.19 59.95 60.80 445,449 -0.05(-0.08%)
Dec 05, 2022 61.74 61.74 60.28 60.85 443,611 -1.52(-2.44%)
Dec 02, 2022 61.42 62.63 61.19 62.37 318,923 +0.45(+0.73%)
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.