Sonoco Products Company (SON)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

56.51

+0.33

(+0.59%)

At close: 04:00PM EDT

56.51

0.00

(0.00%)

After hours:

05:59PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	56.35	56.84	56.35	56.51	56.51	342,700
Apr 25, 2024	56.32	56.56	55.91	56.18	56.18	316,700
Apr 24, 2024	56.03	56.63	55.90	56.61	56.61	404,400
Apr 23, 2024	56.11	56.69	56.04	56.13	56.13	332,200
Apr 22, 2024	57.06	57.06	56.11	56.39	56.39	423,500
Apr 19, 2024	56.18	57.15	56.18	57.11	57.11	423,700
Apr 18, 2024	56.01	56.53	55.79	56.40	56.40	496,300
Apr 17, 2024	56.55	56.63	55.76	55.79	55.79	414,900
Apr 16, 2024	56.31	56.40	55.61	56.16	56.16	349,800
Apr 15, 2024	56.85	57.00	56.16	56.54	56.54	289,900
Apr 12, 2024	56.71	56.91	56.08	56.33	56.33	294,500
Apr 11, 2024	57.91	58.01	57.09	57.21	57.21	392,600
Apr 10, 2024	57.39	58.05	57.30	57.76	57.76	367,800
Apr 09, 2024	57.71	58.38	57.54	58.33	58.33	300,100
Apr 08, 2024	57.48	57.97	57.11	57.61	57.61	458,900
Apr 05, 2024	57.80	57.95	57.10	57.17	57.17	417,200
Apr 04, 2024	57.44	58.20	57.18	57.82	57.82	558,500
Apr 03, 2024	57.35	57.64	56.79	56.95	56.95	424,200
Apr 02, 2024	57.43	57.67	57.20	57.50	57.50	426,300
Apr 01, 2024	57.80	57.80	57.30	57.60	57.60	383,100
Mar 28, 2024	57.64	58.13	57.64	57.84	57.84	314,200
Mar 27, 2024	56.93	57.68	56.89	57.64	57.64	562,700
Mar 26, 2024	56.86	57.21	56.33	56.64	56.64	507,300
Mar 25, 2024	56.50	57.15	56.41	56.78	56.78	416,500
Mar 22, 2024	57.38	57.54	56.30	56.43	56.43	447,700
Mar 21, 2024	56.87	57.33	56.62	57.27	57.27	466,700
Mar 20, 2024	56.83	56.88	56.19	56.58	56.58	293,600
Mar 19, 2024	55.98	57.05	55.98	56.90	56.90	618,800
Mar 18, 2024	56.92	56.92	55.86	55.89	55.89	875,900
Mar 15, 2024	56.59	57.49	56.59	56.99	56.99	904,400
Mar 14, 2024	57.61	57.63	56.49	56.86	56.86	444,100
Mar 13, 2024	57.74	58.30	57.63	57.77	57.77	530,000
Mar 12, 2024	57.54	57.74	57.23	57.63	57.63	267,200
Mar 11, 2024	57.22	57.90	57.11	57.53	57.53	374,000
Mar 08, 2024	57.68	58.08	57.45	57.55	57.55	300,400
Mar 07, 2024	57.07	57.54	56.83	57.50	57.50	264,000
Mar 06, 2024	57.04	57.12	56.21	56.56	56.56	442,200
Mar 05, 2024	56.57	57.16	56.42	56.78	56.78	355,400
Mar 04, 2024	56.93	57.35	56.68	56.70	56.70	365,100
Mar 01, 2024	56.55	56.80	56.25	56.71	56.71	472,700
Feb 29, 2024	56.81	57.11	56.49	56.68	56.68	608,100
Feb 28, 2024	56.06	56.78	55.76	56.55	56.55	517,000
Feb 27, 2024	56.64	56.89	56.20	56.35	56.35	422,400
Feb 27, 2024	0.51 Dividend
Feb 26, 2024	57.33	57.59	56.66	56.93	56.42	433,700
Feb 23, 2024	57.83	57.83	57.20	57.45	56.94	439,000
Feb 22, 2024	56.74	57.64	56.55	57.61	57.09	473,200
Feb 21, 2024	56.36	56.89	56.06	56.59	56.08	571,100
Feb 20, 2024	55.00	56.38	54.63	56.31	55.81	722,000
Feb 16, 2024	56.97	57.01	55.23	55.65	55.15	822,800
Feb 15, 2024	55.73	58.64	55.12	57.21	56.70	743,300
Feb 14, 2024	55.66	56.42	55.44	56.03	55.53	606,100
Feb 13, 2024	56.24	56.40	55.32	55.64	55.14	431,200
Feb 12, 2024	57.04	57.56	57.01	57.10	56.59	349,300
Feb 09, 2024	56.69	56.99	56.47	56.95	56.44	306,900
Feb 08, 2024	56.54	57.05	56.16	56.89	56.38	325,500
Feb 07, 2024	56.78	56.78	56.14	56.53	56.02	301,900
Feb 06, 2024	56.44	56.71	56.21	56.45	55.94	307,400
Feb 05, 2024	56.54	57.04	56.23	56.63	56.12	275,400
Feb 02, 2024	56.92	57.26	56.24	56.95	56.44	283,300
Feb 01, 2024	57.23	57.49	56.80	57.40	56.89	300,300
Jan 31, 2024	58.46	58.61	56.87	56.90	56.39	804,000
Jan 30, 2024	57.93	58.78	57.50	58.45	57.93	394,500
Jan 29, 2024	58.08	58.22	57.73	58.12	57.60	317,900
Jan 26, 2024	58.19	58.31	57.78	58.31	57.79	253,200
Jan 25, 2024	58.21	58.39	57.44	57.89	57.37	298,700
Jan 24, 2024	58.19	58.51	57.45	57.53	57.01	285,000
Jan 23, 2024	58.72	58.92	57.86	57.97	57.45	466,300
Jan 22, 2024	57.35	58.33	57.11	58.29	57.77	497,500
Jan 19, 2024	57.07	57.61	56.50	57.36	56.85	388,300
Jan 18, 2024	56.08	56.94	55.77	56.93	56.42	458,500
Jan 17, 2024	55.98	56.35	55.57	55.98	55.48	230,900
Jan 16, 2024	56.71	56.77	56.00	56.49	55.98	325,900
Jan 12, 2024	57.87	58.01	56.80	56.99	56.48	269,000
Jan 11, 2024	57.36	57.62	56.91	57.49	56.97	268,700
Jan 10, 2024	57.80	57.93	57.17	57.36	56.85	349,400
Jan 09, 2024	57.57	57.87	57.29	57.80	57.28	284,400
Jan 08, 2024	57.77	58.36	57.59	58.04	57.52	353,200
Jan 05, 2024	56.71	58.16	56.65	58.00	57.48	1,053,100
Jan 04, 2024	56.64	57.28	56.46	56.95	56.44	459,900
Jan 03, 2024	56.71	57.22	56.27	56.64	56.13	375,600
Jan 02, 2024	55.87	57.74	55.87	56.99	56.48	485,400
Dec 29, 2023	56.23	56.51	55.85	55.87	55.37	385,700
Dec 28, 2023	56.10	56.71	56.10	56.35	55.85	344,700
Dec 27, 2023	56.49	56.66	56.00	56.25	55.75	341,500
Dec 26, 2023	56.15	56.40	55.90	56.18	55.68	225,900
Dec 22, 2023	56.49	56.72	55.93	56.15	55.65	266,900
Dec 21, 2023	55.92	56.17	55.41	56.05	55.55	348,300
Dec 20, 2023	55.73	56.08	55.37	55.44	54.94	396,400
Dec 19, 2023	56.22	56.55	55.95	56.17	55.67	317,400
Dec 18, 2023	56.07	56.44	55.70	55.98	55.48	439,400
Dec 15, 2023	56.22	56.56	55.01	55.27	54.77	1,203,100
Dec 14, 2023	57.16	57.80	56.14	56.29	55.79	561,100
Dec 13, 2023	53.69	56.66	53.56	56.58	56.07	824,700
Dec 12, 2023	54.49	54.49	53.67	53.77	53.29	320,800
Dec 11, 2023	54.49	54.77	54.30	54.50	54.01	320,400
Dec 08, 2023	54.97	55.33	54.32	54.49	54.00	384,400
Dec 07, 2023	53.63	55.04	53.35	55.03	54.54	581,700
Dec 06, 2023	54.87	55.32	54.33	54.39	53.90	483,300
Dec 05, 2023	55.77	56.16	54.43	54.61	54.12	541,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,414.29+1,196.61(+1.39%)

Sonoco Products Company (SON)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,414.29
+1,196.61(+1.39%)