Canada markets closed

Sonoco Products Company (SON)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
61.11+1.28 (+2.14%)
At close: 04:00PM EST
60.74 -0.37 (-0.61%)
After hours: 05:09PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 202360.1661.1159.9761.1161.111,292,751
Jan 30, 202360.0460.7659.7859.8359.83268,000
Jan 27, 202360.5260.8460.2060.2660.26258,200
Jan 26, 202360.7961.2460.1560.5660.56263,400
Jan 25, 202359.8260.8259.6860.7760.77421,000
Jan 24, 202360.0960.4759.2959.9259.92237,300
Jan 23, 202359.2660.3558.8959.8459.84435,300
Jan 20, 202358.4459.2658.2559.2659.26324,300
Jan 19, 202359.0059.3858.3358.3858.38348,800
Jan 18, 202360.6060.6059.2259.2359.23262,700
Jan 17, 202361.5661.6760.2460.4360.43452,400
Jan 13, 202360.9861.3960.3161.1961.19323,600
Jan 12, 202360.3661.1759.8361.1661.16405,000
Jan 11, 202360.0960.2559.4360.0560.05255,800
Jan 10, 202359.3059.8558.5659.7859.78443,700
Jan 09, 202360.5460.5459.2259.5759.57590,400
Jan 06, 202359.3960.1659.1260.1460.14451,900
Jan 05, 202359.9059.9358.6858.8558.85623,300
Jan 04, 202360.9761.3760.1160.3860.38441,100
Jan 03, 202360.7161.3659.6960.3360.33300,300
Dec 30, 202260.5660.7960.0660.7160.71302,200
Dec 29, 202260.1860.7859.8560.6460.64291,100
Dec 28, 202261.2061.4759.9159.9659.96212,800
Dec 27, 202260.6661.0960.3661.0061.00203,900
Dec 23, 202259.8660.4859.8060.4360.43252,700
Dec 22, 202260.0260.1459.1159.7959.79225,600
Dec 21, 202259.5960.4359.4560.2860.28320,700
Dec 20, 202259.1959.5759.0959.1359.13289,100
Dec 19, 202259.1859.7958.6259.0759.07342,800
Dec 16, 202258.9959.4658.4559.0559.051,358,500
Dec 15, 202260.4160.4158.9459.3259.32379,900
Dec 14, 202260.4662.1060.0060.9860.98443,000
Dec 13, 202261.4761.8560.1760.6460.64618,600
Dec 12, 202260.2460.4859.8360.4560.45374,600
Dec 09, 202260.8861.3759.9560.1360.13380,200
Dec 08, 202260.7661.1760.3761.0361.03395,200
Dec 07, 202260.7361.3860.3760.6160.61301,200
Dec 06, 202260.8561.1959.9560.8060.80445,400
Dec 05, 202261.7461.7460.2860.8560.85443,600
Dec 02, 202261.4262.6361.1962.3762.37318,900
Dec 01, 202261.7361.9660.5861.9261.92375,100
Nov 30, 202259.6861.3759.3561.3761.37571,600
Nov 29, 202259.7260.3359.7259.9659.96306,800
Nov 28, 202260.8360.9859.9160.0660.06354,700
Nov 25, 202261.1061.3360.6661.2561.2590,600
Nov 23, 202261.1661.7360.8161.0561.05486,700
Nov 22, 202260.5061.3460.2561.0761.07479,100
Nov 21, 202259.8060.4859.0060.4760.47582,500
Nov 18, 202259.8860.3659.5359.9559.95473,400
Nov 17, 202258.4859.2158.1059.1759.17340,100
Nov 16, 202258.5059.5958.5059.2559.25382,000
Nov 15, 202258.9060.1057.9258.3658.36366,600
Nov 14, 202258.2059.0758.0258.1558.15519,100
Nov 11, 202258.4658.4657.5558.1058.10594,200
Nov 10, 202258.3259.3458.0958.5258.52635,900
Nov 09, 202257.6358.2956.3556.7456.74783,800
Nov 09, 20220.49 Dividend
Nov 08, 202259.1159.2458.1658.3157.82458,900
Nov 07, 202258.3558.6158.0458.5058.01398,700
Nov 04, 202256.9858.1056.6658.0157.52422,000
Nov 03, 202255.8656.8555.2556.2755.80567,600
Nov 02, 202258.1158.2056.2156.2655.79659,600
Nov 01, 202263.9464.4858.3458.6058.111,187,500
Oct 31, 202263.4263.4860.2562.0861.561,613,700
Oct 28, 202263.6164.8963.3664.8664.31527,400
Oct 27, 202262.9663.8662.8363.2762.74478,300
Oct 26, 202263.1963.5061.9962.6362.10519,600
Oct 25, 202262.0163.0561.5462.9962.46691,100
Oct 24, 202262.5262.9462.0262.2661.74588,900
Oct 21, 202260.7262.4560.6362.2261.70420,200
Oct 20, 202261.6662.0460.2060.4359.92389,900
Oct 19, 202262.0362.3861.2161.6761.15262,800
Oct 18, 202262.2862.8961.8062.3861.86494,700
Oct 17, 202260.7461.4960.7461.3560.83461,100
Oct 14, 202261.0761.4560.1360.2359.72364,300
Oct 13, 202258.5760.9257.9460.6960.18638,200
Oct 12, 202259.1859.4658.5158.5358.04364,200
Oct 11, 202258.3559.5358.2259.0158.51604,300
Oct 10, 202258.0759.0658.0758.7658.27665,700
Oct 07, 202258.8459.0357.5857.8857.39558,600
Oct 06, 202258.6059.6958.6059.3158.81848,500
Oct 05, 202258.3459.3358.1458.9258.42492,700
Oct 04, 202258.6659.4158.6659.1858.68580,300
Oct 03, 202257.3158.3056.5957.7957.30405,800
Sept 30, 202256.4757.6656.3756.7356.25673,700
Sept 29, 202256.5856.6955.9156.4856.01448,200
Sept 28, 202256.3657.9056.2057.4756.99677,900
Sept 27, 202256.9457.3455.4255.9855.51558,600
Sept 26, 202256.8056.9555.7856.1855.71471,000
Sept 23, 202257.4058.1056.0656.8256.34735,500
Sept 22, 202258.7958.8958.0258.1157.62464,800
Sept 21, 202260.2860.6358.9658.9758.47364,600
Sept 20, 202260.8460.8459.5859.8459.34342,100
Sept 19, 202259.7061.5859.5561.5160.99468,900
Sept 16, 202261.9561.9559.4159.7859.281,285,900
Sept 15, 202262.5863.1862.3762.6262.09744,200
Sept 14, 202263.4363.4462.2962.7662.23631,500
Sept 13, 202264.5264.7762.9463.2562.72343,600
Sept 12, 202265.0065.8664.9465.4164.86493,400
Sept 09, 202264.4064.8864.2664.7164.17350,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...