Sonoco Products Company (SON)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

53.63

-0.72

(-1.32%)

At close: 04:00PM EDT

53.63

0.00

(0.00%)

After hours:

04:20PM EDT

Time Period:

Sept 27, 2022 - Sept 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 26, 2023	54.13	54.24	53.53	53.63	53.63	353,600
Sept 25, 2023	54.07	54.51	53.98	54.35	54.35	246,300
Sept 22, 2023	54.33	54.91	53.94	54.02	54.02	282,900
Sept 21, 2023	54.62	54.87	54.26	54.31	54.31	267,700
Sept 20, 2023	55.44	55.67	54.79	54.81	54.81	229,500
Sept 19, 2023	55.88	55.99	55.05	55.19	55.19	402,500
Sept 18, 2023	55.68	56.30	55.38	55.84	55.84	428,900
Sept 15, 2023	55.95	56.02	55.26	55.58	55.58	845,100
Sept 14, 2023	54.79	56.09	54.79	56.00	56.00	457,000
Sept 13, 2023	54.58	54.99	54.18	54.34	54.34	377,300
Sept 12, 2023	54.47	54.80	54.26	54.35	54.35	275,300
Sept 11, 2023	55.24	55.37	54.38	54.40	54.40	334,400
Sept 08, 2023	54.56	55.11	54.36	54.86	54.86	270,700
Sept 07, 2023	55.17	55.75	54.50	54.58	54.58	698,900
Sept 06, 2023	55.67	55.91	55.10	55.21	55.21	376,400
Sept 05, 2023	57.09	57.09	55.60	55.67	55.67	422,200
Sept 01, 2023	57.92	57.92	57.42	57.55	57.55	375,200
Aug 31, 2023	58.22	58.45	57.28	57.45	57.45	442,800
Aug 30, 2023	57.93	58.46	57.67	58.24	58.24	442,200
Aug 29, 2023	57.31	58.02	57.02	57.94	57.94	371,700
Aug 28, 2023	56.85	57.54	56.85	57.14	57.14	420,200
Aug 25, 2023	56.33	56.73	56.03	56.57	56.57	291,600
Aug 24, 2023	55.73	56.48	55.73	55.93	55.93	292,200
Aug 23, 2023	56.18	56.18	55.68	55.89	55.89	242,000
Aug 22, 2023	55.72	56.12	55.36	56.02	56.02	389,600
Aug 21, 2023	55.67	56.01	55.26	55.67	55.67	435,000
Aug 18, 2023	55.62	56.03	55.53	55.76	55.76	432,400
Aug 17, 2023	55.54	56.29	55.54	55.74	55.74	589,900
Aug 16, 2023	55.71	56.20	55.33	55.49	55.49	371,300
Aug 15, 2023	56.01	56.21	55.67	55.82	55.82	317,400
Aug 14, 2023	56.66	56.83	56.09	56.51	56.51	403,600
Aug 11, 2023	56.47	56.94	56.47	56.66	56.66	269,400
Aug 10, 2023	56.97	57.32	56.70	56.82	56.82	378,900
Aug 09, 2023	56.37	56.80	56.12	56.63	56.63	389,900
Aug 09, 2023	0.51 Dividend
Aug 08, 2023	57.15	57.32	56.65	56.91	56.40	432,500
Aug 07, 2023	57.67	58.41	57.67	57.81	57.29	346,600
Aug 04, 2023	58.10	58.31	57.50	57.66	57.14	419,400
Aug 03, 2023	57.68	58.39	57.38	57.77	57.25	565,200
Aug 02, 2023	59.18	59.18	57.76	58.08	57.56	688,300
Aug 01, 2023	57.79	60.98	57.31	59.71	59.17	1,097,100
Jul 31, 2023	59.15	59.33	58.44	58.64	58.11	4,316,100
Jul 28, 2023	59.01	59.19	58.34	58.87	58.34	619,300
Jul 27, 2023	59.11	59.24	58.38	58.53	58.01	453,000
Jul 26, 2023	58.86	59.08	58.38	58.66	58.13	556,300
Jul 25, 2023	58.21	59.34	58.03	59.10	58.57	477,100
Jul 24, 2023	58.31	58.68	57.86	58.23	57.71	518,300
Jul 21, 2023	58.40	58.66	58.05	58.31	57.79	388,000
Jul 20, 2023	58.81	58.95	58.04	58.40	57.88	419,400
Jul 19, 2023	58.63	58.99	58.16	58.38	57.86	666,300
Jul 18, 2023	57.60	58.73	57.60	58.60	58.07	624,000
Jul 17, 2023	57.46	57.96	57.19	57.77	57.25	640,200
Jul 14, 2023	58.02	58.23	57.03	57.83	57.31	679,600
Jul 13, 2023	57.70	57.96	57.28	57.94	57.42	377,600
Jul 12, 2023	57.49	57.79	57.28	57.72	57.20	551,300
Jul 11, 2023	56.71	57.01	56.40	56.78	56.27	566,700
Jul 10, 2023	56.69	57.35	56.09	56.52	56.01	603,500
Jul 07, 2023	56.42	57.51	56.40	57.07	56.56	1,173,700
Jul 06, 2023	56.37	56.93	56.00	56.84	56.33	688,000
Jul 05, 2023	59.06	59.28	56.97	57.04	56.53	472,700
Jul 03, 2023	59.00	59.88	58.88	59.73	59.19	265,500
Jun 30, 2023	59.06	59.50	58.77	59.02	58.49	368,400
Jun 29, 2023	58.10	58.90	57.72	58.87	58.34	291,100
Jun 28, 2023	58.36	58.40	57.24	58.03	57.51	488,300
Jun 27, 2023	58.03	58.66	57.37	58.45	57.93	399,600
Jun 26, 2023	57.23	58.08	57.23	57.73	57.21	336,900
Jun 23, 2023	57.50	57.89	56.81	57.34	56.83	634,700
Jun 22, 2023	58.72	58.72	57.48	57.99	57.47	550,900
Jun 21, 2023	58.77	59.24	58.16	58.58	58.06	576,700
Jun 20, 2023	60.03	60.23	59.09	59.10	58.57	727,800
Jun 16, 2023	60.34	60.65	59.72	60.65	60.11	1,314,800
Jun 15, 2023	59.74	60.38	59.18	60.37	59.83	511,800
Jun 14, 2023	61.56	61.73	59.56	59.83	59.29	697,500
Jun 13, 2023	61.09	62.06	60.74	61.28	60.73	845,800
Jun 12, 2023	62.74	62.76	60.57	60.98	60.43	949,000
Jun 09, 2023	63.24	63.59	62.58	62.94	62.38	786,600
Jun 08, 2023	63.58	63.61	62.98	63.32	62.75	583,900
Jun 07, 2023	63.13	63.74	62.96	63.51	62.94	443,000
Jun 06, 2023	61.78	62.77	61.54	62.73	62.17	356,800
Jun 05, 2023	61.74	62.10	61.01	61.59	61.04	359,300
Jun 02, 2023	60.03	62.22	60.03	61.68	61.13	585,500
Jun 01, 2023	59.93	60.01	58.66	59.24	58.71	713,600
May 31, 2023	61.12	61.41	59.45	59.86	59.32	644,100
May 30, 2023	60.65	61.77	60.43	61.33	60.78	534,600
May 26, 2023	60.12	61.32	60.08	60.72	60.18	461,600
May 25, 2023	59.82	60.25	59.64	60.01	59.47	507,000
May 24, 2023	60.58	60.66	59.84	60.10	59.56	557,200
May 23, 2023	60.11	61.40	59.85	60.83	60.28	673,600
May 22, 2023	59.68	60.31	59.27	60.23	59.69	445,600
May 19, 2023	59.99	60.12	59.37	59.66	59.13	396,600
May 18, 2023	58.62	59.51	58.22	59.50	58.97	341,200
May 17, 2023	58.65	58.90	58.26	58.68	58.15	305,800
May 16, 2023	59.45	59.45	58.48	58.51	57.99	455,200
May 15, 2023	59.70	59.91	59.14	59.52	58.99	380,600
May 12, 2023	59.29	59.78	58.96	59.68	59.15	365,700
May 11, 2023	58.83	59.12	58.68	59.08	58.55	225,800
May 10, 2023	59.04	59.30	58.45	59.15	58.62	284,000
May 09, 2023	59.11	59.66	58.40	58.80	58.27	403,000
May 09, 2023	0.51 Dividend
May 08, 2023	60.32	60.41	59.57	59.85	58.81	522,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,556.15-244.46(-1.23%)

S&P 5004,273.53-63.91(-1.47%)

DOW33,618.88-388.00(-1.14%)

CAD/USD0.7392-0.0007(-0.09%)

CRUDE OIL92.08+1.69(+1.87%)

Bitcoin CAD36,119.23+618.45(+1.74%)

Sonoco Products Company (SON)

S&P/TSX
19,556.15
-244.46(-1.23%)

S&P 500
4,273.53
-63.91(-1.47%)

DOW
33,618.88
-388.00(-1.14%)

CAD/USD
0.7392
-0.0007(-0.09%)

CRUDE OIL
92.08
+1.69(+1.87%)

Bitcoin CAD
36,119.23
+618.45(+1.74%)