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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	60.16	61.11	59.97	61.11	61.11	1,292,751
Jan 30, 2023	60.04	60.76	59.78	59.83	59.83	268,000
Jan 27, 2023	60.52	60.84	60.20	60.26	60.26	258,200
Jan 26, 2023	60.79	61.24	60.15	60.56	60.56	263,400
Jan 25, 2023	59.82	60.82	59.68	60.77	60.77	421,000
Jan 24, 2023	60.09	60.47	59.29	59.92	59.92	237,300
Jan 23, 2023	59.26	60.35	58.89	59.84	59.84	435,300
Jan 20, 2023	58.44	59.26	58.25	59.26	59.26	324,300
Jan 19, 2023	59.00	59.38	58.33	58.38	58.38	348,800
Jan 18, 2023	60.60	60.60	59.22	59.23	59.23	262,700
Jan 17, 2023	61.56	61.67	60.24	60.43	60.43	452,400
Jan 13, 2023	60.98	61.39	60.31	61.19	61.19	323,600
Jan 12, 2023	60.36	61.17	59.83	61.16	61.16	405,000
Jan 11, 2023	60.09	60.25	59.43	60.05	60.05	255,800
Jan 10, 2023	59.30	59.85	58.56	59.78	59.78	443,700
Jan 09, 2023	60.54	60.54	59.22	59.57	59.57	590,400
Jan 06, 2023	59.39	60.16	59.12	60.14	60.14	451,900
Jan 05, 2023	59.90	59.93	58.68	58.85	58.85	623,300
Jan 04, 2023	60.97	61.37	60.11	60.38	60.38	441,100
Jan 03, 2023	60.71	61.36	59.69	60.33	60.33	300,300
Dec 30, 2022	60.56	60.79	60.06	60.71	60.71	302,200
Dec 29, 2022	60.18	60.78	59.85	60.64	60.64	291,100
Dec 28, 2022	61.20	61.47	59.91	59.96	59.96	212,800
Dec 27, 2022	60.66	61.09	60.36	61.00	61.00	203,900
Dec 23, 2022	59.86	60.48	59.80	60.43	60.43	252,700
Dec 22, 2022	60.02	60.14	59.11	59.79	59.79	225,600
Dec 21, 2022	59.59	60.43	59.45	60.28	60.28	320,700
Dec 20, 2022	59.19	59.57	59.09	59.13	59.13	289,100
Dec 19, 2022	59.18	59.79	58.62	59.07	59.07	342,800
Dec 16, 2022	58.99	59.46	58.45	59.05	59.05	1,358,500
Dec 15, 2022	60.41	60.41	58.94	59.32	59.32	379,900
Dec 14, 2022	60.46	62.10	60.00	60.98	60.98	443,000
Dec 13, 2022	61.47	61.85	60.17	60.64	60.64	618,600
Dec 12, 2022	60.24	60.48	59.83	60.45	60.45	374,600
Dec 09, 2022	60.88	61.37	59.95	60.13	60.13	380,200
Dec 08, 2022	60.76	61.17	60.37	61.03	61.03	395,200
Dec 07, 2022	60.73	61.38	60.37	60.61	60.61	301,200
Dec 06, 2022	60.85	61.19	59.95	60.80	60.80	445,400
Dec 05, 2022	61.74	61.74	60.28	60.85	60.85	443,600
Dec 02, 2022	61.42	62.63	61.19	62.37	62.37	318,900
Dec 01, 2022	61.73	61.96	60.58	61.92	61.92	375,100
Nov 30, 2022	59.68	61.37	59.35	61.37	61.37	571,600
Nov 29, 2022	59.72	60.33	59.72	59.96	59.96	306,800
Nov 28, 2022	60.83	60.98	59.91	60.06	60.06	354,700
Nov 25, 2022	61.10	61.33	60.66	61.25	61.25	90,600
Nov 23, 2022	61.16	61.73	60.81	61.05	61.05	486,700
Nov 22, 2022	60.50	61.34	60.25	61.07	61.07	479,100
Nov 21, 2022	59.80	60.48	59.00	60.47	60.47	582,500
Nov 18, 2022	59.88	60.36	59.53	59.95	59.95	473,400
Nov 17, 2022	58.48	59.21	58.10	59.17	59.17	340,100
Nov 16, 2022	58.50	59.59	58.50	59.25	59.25	382,000
Nov 15, 2022	58.90	60.10	57.92	58.36	58.36	366,600
Nov 14, 2022	58.20	59.07	58.02	58.15	58.15	519,100
Nov 11, 2022	58.46	58.46	57.55	58.10	58.10	594,200
Nov 10, 2022	58.32	59.34	58.09	58.52	58.52	635,900
Nov 09, 2022	57.63	58.29	56.35	56.74	56.74	783,800
Nov 09, 2022	0.49 Dividend
Nov 08, 2022	59.11	59.24	58.16	58.31	57.82	458,900
Nov 07, 2022	58.35	58.61	58.04	58.50	58.01	398,700
Nov 04, 2022	56.98	58.10	56.66	58.01	57.52	422,000
Nov 03, 2022	55.86	56.85	55.25	56.27	55.80	567,600
Nov 02, 2022	58.11	58.20	56.21	56.26	55.79	659,600
Nov 01, 2022	63.94	64.48	58.34	58.60	58.11	1,187,500
Oct 31, 2022	63.42	63.48	60.25	62.08	61.56	1,613,700
Oct 28, 2022	63.61	64.89	63.36	64.86	64.31	527,400
Oct 27, 2022	62.96	63.86	62.83	63.27	62.74	478,300
Oct 26, 2022	63.19	63.50	61.99	62.63	62.10	519,600
Oct 25, 2022	62.01	63.05	61.54	62.99	62.46	691,100
Oct 24, 2022	62.52	62.94	62.02	62.26	61.74	588,900
Oct 21, 2022	60.72	62.45	60.63	62.22	61.70	420,200
Oct 20, 2022	61.66	62.04	60.20	60.43	59.92	389,900
Oct 19, 2022	62.03	62.38	61.21	61.67	61.15	262,800
Oct 18, 2022	62.28	62.89	61.80	62.38	61.86	494,700
Oct 17, 2022	60.74	61.49	60.74	61.35	60.83	461,100
Oct 14, 2022	61.07	61.45	60.13	60.23	59.72	364,300
Oct 13, 2022	58.57	60.92	57.94	60.69	60.18	638,200
Oct 12, 2022	59.18	59.46	58.51	58.53	58.04	364,200
Oct 11, 2022	58.35	59.53	58.22	59.01	58.51	604,300
Oct 10, 2022	58.07	59.06	58.07	58.76	58.27	665,700
Oct 07, 2022	58.84	59.03	57.58	57.88	57.39	558,600
Oct 06, 2022	58.60	59.69	58.60	59.31	58.81	848,500
Oct 05, 2022	58.34	59.33	58.14	58.92	58.42	492,700
Oct 04, 2022	58.66	59.41	58.66	59.18	58.68	580,300
Oct 03, 2022	57.31	58.30	56.59	57.79	57.30	405,800
Sept 30, 2022	56.47	57.66	56.37	56.73	56.25	673,700
Sept 29, 2022	56.58	56.69	55.91	56.48	56.01	448,200
Sept 28, 2022	56.36	57.90	56.20	57.47	56.99	677,900
Sept 27, 2022	56.94	57.34	55.42	55.98	55.51	558,600
Sept 26, 2022	56.80	56.95	55.78	56.18	55.71	471,000
Sept 23, 2022	57.40	58.10	56.06	56.82	56.34	735,500
Sept 22, 2022	58.79	58.89	58.02	58.11	57.62	464,800
Sept 21, 2022	60.28	60.63	58.96	58.97	58.47	364,600
Sept 20, 2022	60.84	60.84	59.58	59.84	59.34	342,100
Sept 19, 2022	59.70	61.58	59.55	61.51	60.99	468,900
Sept 16, 2022	61.95	61.95	59.41	59.78	59.28	1,285,900
Sept 15, 2022	62.58	63.18	62.37	62.62	62.09	744,200
Sept 14, 2022	63.43	63.44	62.29	62.76	62.23	631,500
Sept 13, 2022	64.52	64.77	62.94	63.25	62.72	343,600
Sept 12, 2022	65.00	65.86	64.94	65.41	64.86	493,400
Sept 09, 2022	64.40	64.88	64.26	64.71	64.17	350,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,767.38+195.27(+0.95%)

S&P 5004,076.60+58.83(+1.46%)

DOW34,086.04+368.95(+1.09%)

CAD/USD0.7509-0.0009(-0.11%)

CRUDE OIL79.07+0.20(+0.25%)

BTC-CAD30,784.77+113.82(+0.37%)

Sonoco Products Company (SON)

S&P/TSX
20,767.38
+195.27(+0.95%)

S&P 500
4,076.60
+58.83(+1.46%)

DOW
34,086.04
+368.95(+1.09%)

CAD/USD
0.7509
-0.0009(-0.11%)

CRUDE OIL
79.07
+0.20(+0.25%)

BTC-CAD
30,784.77
+113.82(+0.37%)