Canada markets close in 26 minutes

Sonoco Products Company (SON)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
57.56+0.97 (+1.71%)
As of 03:34PM EST. Market open.
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 202456.7457.6456.6257.5657.56293,949
Feb 21, 202456.3656.8956.0656.5956.59571,100
Feb 20, 202455.0056.3854.6356.3156.31722,000
Feb 16, 202456.9757.0155.2355.6555.65822,800
Feb 15, 202455.7358.6455.1257.2157.21743,300
Feb 14, 202455.6656.4255.4456.0356.03606,100
Feb 13, 202456.2456.4055.3255.6455.64431,200
Feb 12, 202457.0457.5657.0157.1057.10349,300
Feb 09, 202456.6956.9956.4756.9556.95306,900
Feb 08, 202456.5457.0556.1656.8956.89325,500
Feb 07, 202456.7856.7856.1456.5356.53301,900
Feb 06, 202456.4456.7156.2156.4556.45307,400
Feb 05, 202456.5457.0456.2356.6356.63275,400
Feb 02, 202456.9257.2656.2456.9556.95283,300
Feb 01, 202457.2357.4956.8057.4057.40300,300
Jan 31, 202458.4658.6156.8756.9056.90804,000
Jan 30, 202457.9358.7857.5058.4558.45394,500
Jan 29, 202458.0858.2257.7358.1258.12317,900
Jan 26, 202458.1958.3157.7858.3158.31253,200
Jan 25, 202458.2158.3957.4457.8957.89298,700
Jan 24, 202458.1958.5157.4557.5357.53285,000
Jan 23, 202458.7258.9257.8657.9757.97466,300
Jan 22, 202457.3558.3357.1158.2958.29497,500
Jan 19, 202457.0757.6156.5057.3657.36388,300
Jan 18, 202456.0856.9455.7756.9356.93458,500
Jan 17, 202455.9856.3555.5755.9855.98230,900
Jan 16, 202456.7156.7756.0056.4956.49325,900
Jan 12, 202457.8758.0156.8056.9956.99269,000
Jan 11, 202457.3657.6256.9157.4957.49268,700
Jan 10, 202457.8057.9357.1757.3657.36349,400
Jan 09, 202457.5757.8757.2957.8057.80284,400
Jan 08, 202457.7758.3657.5958.0458.04353,200
Jan 05, 202456.7158.1656.6558.0058.001,053,100
Jan 04, 202456.6457.2856.4656.9556.95459,900
Jan 03, 202456.7157.2256.2756.6456.64375,600
Jan 02, 202455.8757.7455.8756.9956.99485,400
Dec 29, 202356.2356.5155.8555.8755.87385,700
Dec 28, 202356.1056.7156.1056.3556.35344,700
Dec 27, 202356.4956.6656.0056.2556.25341,500
Dec 26, 202356.1556.4055.9056.1856.18225,900
Dec 22, 202356.4956.7255.9356.1556.15266,900
Dec 21, 202355.9256.1755.4156.0556.05348,300
Dec 20, 202355.7356.0855.3755.4455.44396,400
Dec 19, 202356.2256.5555.9556.1756.17317,400
Dec 18, 202356.0756.4455.7055.9855.98439,400
Dec 15, 202356.2256.5655.0155.2755.271,203,100
Dec 14, 202357.1657.8056.1456.2956.29561,100
Dec 13, 202353.6956.6653.5656.5856.58824,700
Dec 12, 202354.4954.4953.6753.7753.77320,800
Dec 11, 202354.4954.7754.3054.5054.50320,400
Dec 08, 202354.9755.3354.3254.4954.49384,400
Dec 07, 202353.6355.0453.3555.0355.03581,700
Dec 06, 202354.8755.3254.3354.3954.39483,300
Dec 05, 202355.7756.1654.4354.6154.61541,900
Dec 04, 202355.7056.3755.7056.1356.13312,000
Dec 01, 202355.0355.9654.7555.9255.92499,700
Nov 30, 202355.2355.6154.9155.1655.16597,100
Nov 29, 202354.8255.5054.6755.1755.17456,500
Nov 28, 202355.2155.3254.3154.6054.60418,500
Nov 27, 202355.2055.4954.7855.3855.38505,600
Nov 24, 202355.5555.7455.3455.4755.4793,000
Nov 22, 202355.3155.7855.1555.3455.34283,900
Nov 21, 202355.1255.4054.7255.0555.05413,300
Nov 20, 202354.9655.1554.1155.1355.13331,600
Nov 17, 202355.2455.3554.9655.1455.14284,000
Nov 16, 202355.2955.4454.5854.9654.96255,600
Nov 15, 202354.9155.6654.8555.4455.44462,700
Nov 14, 202354.0055.0153.6054.9054.90470,500
Nov 13, 202353.8153.8652.8653.2853.28362,400
Nov 10, 202353.8754.0853.5553.9853.98263,900
Nov 09, 202354.4854.7553.6053.7653.76274,800
Nov 09, 20230.51 Dividend
Nov 08, 202354.6554.7554.3654.5854.07301,000
Nov 07, 202355.0755.1054.4654.6354.12252,500
Nov 06, 202355.2355.3554.8255.2454.72478,600
Nov 03, 202355.1655.4854.7555.1154.60308,000
Nov 02, 202354.5054.9554.1254.4553.94521,400
Nov 01, 202354.0255.4453.1954.1753.661,077,700
Oct 31, 202351.4852.1651.4851.8151.33617,300
Oct 30, 202350.9651.5350.9251.2850.80417,900
Oct 27, 202350.9251.2750.4050.6350.16327,200
Oct 26, 202350.5151.4750.1550.8550.37545,400
Oct 25, 202350.2550.7550.0350.4750.00540,600
Oct 24, 202350.5350.6249.9850.5750.10539,100
Oct 23, 202350.6650.8250.1150.1249.65559,100
Oct 20, 202352.2652.2650.9350.9550.47378,200
Oct 19, 202352.4853.1651.9952.1851.69425,800
Oct 18, 202353.6153.8153.0753.0952.59284,800
Oct 17, 202353.1953.9953.0553.9753.47521,300
Oct 16, 202353.3853.6253.0053.5653.06623,300
Oct 13, 202352.5353.0252.4852.8652.37366,900
Oct 12, 202354.0154.0152.0352.4051.91503,100
Oct 11, 202354.0654.4353.6753.9653.46389,200
Oct 10, 202354.3754.7153.9153.9453.44493,700
Oct 09, 202353.3254.1752.8454.0753.56414,500
Oct 06, 202353.5653.7252.8753.3252.82567,300
Oct 05, 202353.8454.1453.3353.5853.08484,000
Oct 04, 202353.7254.0553.1553.9053.40478,000
Oct 03, 202353.3553.7853.1053.4952.99410,600
Oct 02, 202354.2854.3953.6753.8053.30417,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...