Sonoco Products Company (SON)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

56.73

+0.25

(+0.44%)

At close: 04:00PM EDT

56.73

0.00

(0.00%)

After hours:

04:49PM EDT

Time Period:

Oct 03, 2021 - Oct 03, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 30, 2022	56.47	57.66	56.37	56.73	56.73	673,700
Sept 29, 2022	56.58	56.69	55.91	56.48	56.48	448,200
Sept 28, 2022	56.36	57.90	56.20	57.47	57.47	677,900
Sept 27, 2022	56.94	57.34	55.42	55.98	55.98	558,600
Sept 26, 2022	56.80	56.95	55.78	56.18	56.18	471,000
Sept 23, 2022	57.40	58.10	56.06	56.82	56.82	735,500
Sept 22, 2022	58.79	58.89	58.02	58.11	58.11	464,800
Sept 21, 2022	60.28	60.63	58.96	58.97	58.97	364,600
Sept 20, 2022	60.84	60.84	59.58	59.84	59.84	342,100
Sept 19, 2022	59.70	61.58	59.55	61.51	61.51	468,900
Sept 16, 2022	61.95	61.95	59.41	59.78	59.78	1,151,900
Sept 15, 2022	62.58	63.18	62.37	62.62	62.62	744,200
Sept 14, 2022	63.43	63.44	62.29	62.76	62.76	631,500
Sept 13, 2022	64.52	64.77	62.94	63.25	63.25	343,600
Sept 12, 2022	65.00	65.86	64.94	65.41	65.41	493,400
Sept 09, 2022	64.40	64.88	64.26	64.71	64.71	350,700
Sept 08, 2022	63.68	64.19	63.36	64.00	64.00	409,500
Sept 07, 2022	62.66	64.44	62.66	64.22	64.22	375,800
Sept 06, 2022	62.65	62.95	62.18	62.53	62.53	420,200
Sept 02, 2022	63.44	64.00	62.35	62.55	62.55	425,100
Sept 01, 2022	62.28	63.02	62.13	62.75	62.75	467,200
Aug 31, 2022	64.32	64.59	62.86	63.02	63.02	412,300
Aug 30, 2022	64.36	64.39	63.15	64.16	64.16	637,600
Aug 29, 2022	64.01	64.58	63.67	64.20	64.20	231,800
Aug 26, 2022	65.71	65.80	64.33	64.41	64.41	313,500
Aug 25, 2022	65.08	65.84	64.98	65.73	65.73	336,000
Aug 24, 2022	64.89	65.58	64.71	64.87	64.87	392,600
Aug 23, 2022	64.48	65.21	64.47	64.89	64.89	466,200
Aug 22, 2022	64.08	64.97	63.59	64.56	64.56	642,000
Aug 19, 2022	65.11	65.30	64.76	64.78	64.78	513,600
Aug 18, 2022	65.52	65.80	65.08	65.49	65.49	291,200
Aug 17, 2022	65.21	65.63	64.87	65.42	65.42	306,200
Aug 16, 2022	65.12	65.97	65.08	65.81	65.81	363,900
Aug 15, 2022	64.35	65.35	64.18	65.30	65.30	441,000
Aug 12, 2022	64.37	65.17	64.37	64.87	64.87	348,300
Aug 11, 2022	63.43	64.28	63.36	63.75	63.75	405,800
Aug 10, 2022	63.10	63.80	63.08	63.19	63.19	960,800
Aug 09, 2022	61.52	62.29	61.22	62.21	62.21	698,700
Aug 09, 2022	0.49 Dividend
Aug 08, 2022	61.76	62.19	61.57	61.72	61.23	406,300
Aug 05, 2022	60.75	61.59	60.41	61.12	60.63	566,800
Aug 04, 2022	62.33	62.33	61.20	61.20	60.71	675,900
Aug 03, 2022	62.96	62.96	62.13	62.44	61.94	424,400
Aug 02, 2022	63.71	63.71	62.28	62.58	62.08	806,400
Aug 01, 2022	63.44	64.29	62.76	63.93	63.42	448,500
Jul 29, 2022	62.87	63.93	62.75	63.49	62.99	950,800
Jul 28, 2022	62.52	62.92	61.78	62.68	62.18	486,000
Jul 27, 2022	62.88	62.95	61.94	62.56	62.06	736,500
Jul 26, 2022	61.80	62.67	61.51	62.66	62.16	673,100
Jul 25, 2022	62.26	62.70	61.54	62.02	61.53	529,600
Jul 22, 2022	62.46	63.21	61.25	61.80	61.31	645,800
Jul 21, 2022	59.56	62.30	59.56	62.06	61.57	908,600
Jul 20, 2022	59.08	59.54	58.82	59.49	59.02	382,100
Jul 19, 2022	58.20	59.37	58.08	59.23	58.76	346,200
Jul 18, 2022	58.22	58.34	57.33	57.42	56.96	309,500
Jul 15, 2022	58.36	58.41	57.53	57.95	57.49	308,800
Jul 14, 2022	56.83	57.73	56.35	57.67	57.21	365,000
Jul 13, 2022	57.19	58.11	57.02	57.75	57.29	298,400
Jul 12, 2022	57.74	58.48	57.38	57.64	57.18	262,200
Jul 11, 2022	57.60	58.29	57.60	57.84	57.38	242,100
Jul 08, 2022	58.32	58.36	57.49	57.78	57.32	351,900
Jul 07, 2022	58.13	58.81	58.08	58.52	58.06	286,500
Jul 06, 2022	57.64	58.08	57.00	57.80	57.34	336,300
Jul 05, 2022	58.21	58.36	56.23	57.48	57.02	437,000
Jul 01, 2022	57.49	58.85	57.04	58.83	58.36	667,000
Jun 30, 2022	56.18	57.29	56.03	57.04	56.59	456,900
Jun 29, 2022	56.87	57.26	56.47	57.08	56.63	300,600
Jun 28, 2022	57.87	58.50	56.86	56.86	56.41	396,600
Jun 27, 2022	56.93	57.81	56.86	57.56	57.10	411,800
Jun 24, 2022	55.46	57.11	55.45	56.93	56.48	827,600
Jun 23, 2022	54.85	55.60	54.13	55.02	54.58	638,600
Jun 22, 2022	53.31	54.89	52.68	54.79	54.36	1,165,200
Jun 21, 2022	52.48	52.95	52.14	52.17	51.76	430,300
Jun 17, 2022	51.81	52.64	51.52	52.14	51.73	1,170,700
Jun 16, 2022	53.41	53.46	51.63	51.71	51.30	600,500
Jun 15, 2022	55.14	55.39	53.72	54.62	54.19	467,300
Jun 14, 2022	55.19	55.56	54.41	54.80	54.36	450,700
Jun 13, 2022	55.97	56.06	55.06	55.35	54.91	386,000
Jun 10, 2022	57.54	57.63	56.65	56.91	56.46	353,000
Jun 09, 2022	58.90	59.15	58.00	58.19	57.73	611,900
Jun 08, 2022	60.33	60.44	59.00	59.04	58.57	306,800
Jun 07, 2022	60.10	60.92	59.73	60.76	60.28	331,400
Jun 06, 2022	59.73	60.64	59.57	60.17	59.69	320,800
Jun 03, 2022	59.82	60.10	59.31	59.56	59.09	365,600
Jun 02, 2022	59.68	60.35	58.68	60.15	59.67	341,800
Jun 01, 2022	58.55	59.56	57.94	59.23	58.76	312,700
May 31, 2022	58.64	58.98	58.10	58.47	58.01	499,600
May 27, 2022	58.35	59.14	58.35	59.14	58.67	327,200
May 26, 2022	57.62	58.19	57.62	57.89	57.43	349,700
May 25, 2022	56.80	57.68	56.80	57.28	56.83	601,100
May 24, 2022	56.98	57.67	56.05	57.44	56.98	541,400
May 23, 2022	57.14	57.61	56.32	57.24	56.79	482,000
May 20, 2022	57.58	57.73	55.26	56.32	55.87	568,900
May 19, 2022	57.07	57.91	56.30	56.99	56.54	472,100
May 18, 2022	58.84	59.15	57.40	57.45	56.99	446,300
May 17, 2022	59.27	59.54	58.65	59.30	58.83	366,200
May 16, 2022	57.86	58.40	57.44	58.13	57.67	469,500
May 13, 2022	58.34	58.64	57.64	57.97	57.51	775,500
May 12, 2022	57.57	58.22	57.23	58.20	57.74	529,600
May 11, 2022	58.37	59.50	57.66	57.70	57.24	757,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,444.22+2.42(+0.01%)

S&P 5003,585.62-54.85(-1.51%)

DOW28,725.51-500.09(-1.71%)

CAD/USD0.7272+0.0039(+0.54%)

CRUDE OIL83.09+3.60(+4.53%)

BTC-CAD26,409.75-259.70(-0.97%)

Sonoco Products Company (SON)

S&P/TSX
18,444.22
+2.42(+0.01%)

S&P 500
3,585.62
-54.85(-1.51%)

DOW
28,725.51
-500.09(-1.71%)

CAD/USD
0.7272
+0.0039(+0.54%)

CRUDE OIL
83.09
+3.60(+4.53%)

BTC-CAD
26,409.75
-259.70(-0.97%)