HOW TO SAVE MONEY ON GROCERIES THIS HOLIDAY SEASON

There are ways to save while grocery shopping without sacrificing that turkey

Sonoco Products Company (SON)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

54.49

-0.54

(-0.98%)

At close: 04:00PM EST

53.58

-0.91

(-1.67%)

After hours:

04:04PM EST

Time Period:

Dec 10, 2022 - Dec 10, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 08, 2023	54.97	55.33	54.32	54.49	54.49	384,400
Dec 07, 2023	53.63	55.04	53.35	55.03	55.03	581,700
Dec 06, 2023	54.87	55.32	54.33	54.39	54.39	483,300
Dec 05, 2023	55.77	56.16	54.43	54.61	54.61	541,900
Dec 04, 2023	55.70	56.37	55.70	56.13	56.13	312,000
Dec 01, 2023	55.03	55.96	54.75	55.92	55.92	499,700
Nov 30, 2023	55.23	55.61	54.91	55.16	55.16	597,100
Nov 29, 2023	54.82	55.50	54.67	55.17	55.17	456,500
Nov 28, 2023	55.21	55.32	54.31	54.60	54.60	418,500
Nov 27, 2023	55.20	55.49	54.78	55.38	55.38	505,600
Nov 24, 2023	55.55	55.74	55.34	55.47	55.47	93,000
Nov 22, 2023	55.31	55.78	55.15	55.34	55.34	283,900
Nov 21, 2023	55.12	55.40	54.72	55.05	55.05	413,300
Nov 20, 2023	54.96	55.15	54.11	55.13	55.13	331,600
Nov 17, 2023	55.24	55.35	54.96	55.14	55.14	284,000
Nov 16, 2023	55.29	55.44	54.58	54.96	54.96	255,600
Nov 15, 2023	54.91	55.66	54.85	55.44	55.44	462,700
Nov 14, 2023	54.00	55.01	53.60	54.90	54.90	470,500
Nov 13, 2023	53.81	53.86	52.86	53.28	53.28	362,400
Nov 10, 2023	53.87	54.08	53.55	53.98	53.98	263,900
Nov 09, 2023	54.48	54.75	53.60	53.76	53.76	274,800
Nov 09, 2023	0.51 Dividend
Nov 08, 2023	54.65	54.75	54.36	54.58	54.07	301,000
Nov 07, 2023	55.07	55.10	54.46	54.63	54.12	252,500
Nov 06, 2023	55.23	55.35	54.82	55.24	54.72	478,600
Nov 03, 2023	55.16	55.48	54.75	55.11	54.60	308,000
Nov 02, 2023	54.50	54.95	54.12	54.45	53.94	521,400
Nov 01, 2023	54.02	55.44	53.19	54.17	53.66	1,077,700
Oct 31, 2023	51.48	52.16	51.48	51.81	51.33	617,300
Oct 30, 2023	50.96	51.53	50.92	51.28	50.80	417,900
Oct 27, 2023	50.92	51.27	50.40	50.63	50.16	327,200
Oct 26, 2023	50.51	51.47	50.15	50.85	50.37	545,400
Oct 25, 2023	50.25	50.75	50.03	50.47	50.00	540,600
Oct 24, 2023	50.53	50.62	49.98	50.57	50.10	539,100
Oct 23, 2023	50.66	50.82	50.11	50.12	49.65	559,100
Oct 20, 2023	52.26	52.26	50.93	50.95	50.47	378,200
Oct 19, 2023	52.48	53.16	51.99	52.18	51.69	425,800
Oct 18, 2023	53.61	53.81	53.07	53.09	52.59	284,800
Oct 17, 2023	53.19	53.99	53.05	53.97	53.47	521,300
Oct 16, 2023	53.38	53.62	53.00	53.56	53.06	623,300
Oct 13, 2023	52.53	53.02	52.48	52.86	52.37	366,900
Oct 12, 2023	54.01	54.01	52.03	52.40	51.91	503,100
Oct 11, 2023	54.06	54.43	53.67	53.96	53.46	389,200
Oct 10, 2023	54.37	54.71	53.91	53.94	53.44	493,700
Oct 09, 2023	53.32	54.17	52.84	54.07	53.56	414,500
Oct 06, 2023	53.56	53.72	52.87	53.32	52.82	567,300
Oct 05, 2023	53.84	54.14	53.33	53.58	53.08	484,000
Oct 04, 2023	53.72	54.05	53.15	53.90	53.40	478,000
Oct 03, 2023	53.35	53.78	53.10	53.49	52.99	410,600
Oct 02, 2023	54.28	54.39	53.67	53.80	53.30	417,700
Sept 29, 2023	54.59	54.70	54.01	54.35	53.84	497,500
Sept 28, 2023	53.60	54.57	53.43	54.16	53.65	594,400
Sept 27, 2023	53.94	54.03	53.04	53.46	52.96	458,000
Sept 26, 2023	54.13	54.24	53.53	53.63	53.13	353,600
Sept 25, 2023	54.07	54.51	53.98	54.35	53.84	246,300
Sept 22, 2023	54.33	54.91	53.94	54.02	53.52	282,900
Sept 21, 2023	54.62	54.87	54.26	54.31	53.80	267,700
Sept 20, 2023	55.44	55.67	54.79	54.81	54.30	229,500
Sept 19, 2023	55.88	55.99	55.05	55.19	54.67	402,500
Sept 18, 2023	55.68	56.30	55.38	55.84	55.32	428,900
Sept 15, 2023	55.95	56.02	55.26	55.58	55.06	845,100
Sept 14, 2023	54.79	56.09	54.79	56.00	55.48	457,000
Sept 13, 2023	54.58	54.99	54.18	54.34	53.83	377,300
Sept 12, 2023	54.47	54.80	54.26	54.35	53.84	275,300
Sept 11, 2023	55.24	55.37	54.38	54.40	53.89	334,400
Sept 08, 2023	54.56	55.11	54.36	54.86	54.35	270,700
Sept 07, 2023	55.17	55.75	54.50	54.58	54.07	698,900
Sept 06, 2023	55.67	55.91	55.10	55.21	54.69	376,400
Sept 05, 2023	57.09	57.09	55.60	55.67	55.15	422,200
Sept 01, 2023	57.92	57.92	57.42	57.55	57.01	375,200
Aug 31, 2023	58.22	58.45	57.28	57.45	56.91	442,800
Aug 30, 2023	57.93	58.46	57.67	58.24	57.70	442,200
Aug 29, 2023	57.31	58.02	57.02	57.94	57.40	371,700
Aug 28, 2023	56.85	57.54	56.85	57.14	56.61	420,200
Aug 25, 2023	56.33	56.73	56.03	56.57	56.04	291,600
Aug 24, 2023	55.73	56.48	55.73	55.93	55.41	292,200
Aug 23, 2023	56.18	56.18	55.68	55.89	55.37	242,000
Aug 22, 2023	55.72	56.12	55.36	56.02	55.50	389,600
Aug 21, 2023	55.67	56.01	55.26	55.67	55.15	435,000
Aug 18, 2023	55.62	56.03	55.53	55.76	55.24	432,400
Aug 17, 2023	55.54	56.29	55.54	55.74	55.22	589,900
Aug 16, 2023	55.71	56.20	55.33	55.49	54.97	371,300
Aug 15, 2023	56.01	56.21	55.67	55.82	55.30	317,400
Aug 14, 2023	56.66	56.83	56.09	56.51	55.98	403,600
Aug 11, 2023	56.47	56.94	56.47	56.66	56.13	269,400
Aug 10, 2023	56.97	57.32	56.70	56.82	56.29	378,900
Aug 09, 2023	56.37	56.80	56.12	56.63	56.10	389,900
Aug 09, 2023	0.51 Dividend
Aug 08, 2023	57.15	57.32	56.65	56.91	55.87	432,500
Aug 07, 2023	57.67	58.41	57.67	57.81	56.76	346,600
Aug 04, 2023	58.10	58.31	57.50	57.66	56.61	419,400
Aug 03, 2023	57.68	58.39	57.38	57.77	56.72	565,200
Aug 02, 2023	59.18	59.18	57.76	58.08	57.02	688,300
Aug 01, 2023	57.79	60.98	57.31	59.71	58.62	1,097,100
Jul 31, 2023	59.15	59.33	58.44	58.64	57.57	4,316,100
Jul 28, 2023	59.01	59.19	58.34	58.87	57.80	619,300
Jul 27, 2023	59.11	59.24	58.38	58.53	57.46	453,000
Jul 26, 2023	58.86	59.08	58.38	58.66	57.59	556,300
Jul 25, 2023	58.21	59.34	58.03	59.10	58.02	477,100
Jul 24, 2023	58.31	58.68	57.86	58.23	57.17	518,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,331.54+53.04(+0.26%)

S&P 5004,604.37+18.78(+0.41%)

DOW36,247.87+130.47(+0.36%)

CAD/USD0.7364+0.0009(+0.13%)

CRUDE OIL71.26+1.92(+2.77%)

Bitcoin CAD59,484.97-213.26(-0.36%)

HOW TO SAVE MONEY ON GROCERIES THIS HOLIDAY SEASON

Sonoco Products Company (SON)

S&P/TSX
20,331.54
+53.04(+0.26%)

S&P 500
4,604.37
+18.78(+0.41%)

DOW
36,247.87
+130.47(+0.36%)

CAD/USD
0.7364
+0.0009(+0.13%)

CRUDE OIL
71.26
+1.92(+2.77%)

Bitcoin CAD
59,484.97
-213.26(-0.36%)