Canada markets open in 5 hours 34 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202256.4757.6656.3756.7356.73673,700
Sept 29, 202256.5856.6955.9156.4856.48448,200
Sept 28, 202256.3657.9056.2057.4757.47677,900
Sept 27, 202256.9457.3455.4255.9855.98558,600
Sept 26, 202256.8056.9555.7856.1856.18471,000
Sept 23, 202257.4058.1056.0656.8256.82735,500
Sept 22, 202258.7958.8958.0258.1158.11464,800
Sept 21, 202260.2860.6358.9658.9758.97364,600
Sept 20, 202260.8460.8459.5859.8459.84342,100
Sept 19, 202259.7061.5859.5561.5161.51468,900
Sept 16, 202261.9561.9559.4159.7859.781,151,900
Sept 15, 202262.5863.1862.3762.6262.62744,200
Sept 14, 202263.4363.4462.2962.7662.76631,500
Sept 13, 202264.5264.7762.9463.2563.25343,600
Sept 12, 202265.0065.8664.9465.4165.41493,400
Sept 09, 202264.4064.8864.2664.7164.71350,700
Sept 08, 202263.6864.1963.3664.0064.00409,500
Sept 07, 202262.6664.4462.6664.2264.22375,800
Sept 06, 202262.6562.9562.1862.5362.53420,200
Sept 02, 202263.4464.0062.3562.5562.55425,100
Sept 01, 202262.2863.0262.1362.7562.75467,200
Aug 31, 202264.3264.5962.8663.0263.02412,300
Aug 30, 202264.3664.3963.1564.1664.16637,600
Aug 29, 202264.0164.5863.6764.2064.20231,800
Aug 26, 202265.7165.8064.3364.4164.41313,500
Aug 25, 202265.0865.8464.9865.7365.73336,000
Aug 24, 202264.8965.5864.7164.8764.87392,600
Aug 23, 202264.4865.2164.4764.8964.89466,200
Aug 22, 202264.0864.9763.5964.5664.56642,000
Aug 19, 202265.1165.3064.7664.7864.78513,600
Aug 18, 202265.5265.8065.0865.4965.49291,200
Aug 17, 202265.2165.6364.8765.4265.42306,200
Aug 16, 202265.1265.9765.0865.8165.81363,900
Aug 15, 202264.3565.3564.1865.3065.30441,000
Aug 12, 202264.3765.1764.3764.8764.87348,300
Aug 11, 202263.4364.2863.3663.7563.75405,800
Aug 10, 202263.1063.8063.0863.1963.19960,800
Aug 09, 202261.5262.2961.2262.2162.21698,700
Aug 09, 20220.49 Dividend
Aug 08, 202261.7662.1961.5761.7261.23406,300
Aug 05, 202260.7561.5960.4161.1260.63566,800
Aug 04, 202262.3362.3361.2061.2060.71675,900
Aug 03, 202262.9662.9662.1362.4461.94424,400
Aug 02, 202263.7163.7162.2862.5862.08806,400
Aug 01, 202263.4464.2962.7663.9363.42448,500
Jul 29, 202262.8763.9362.7563.4962.99950,800
Jul 28, 202262.5262.9261.7862.6862.18486,000
Jul 27, 202262.8862.9561.9462.5662.06736,500
Jul 26, 202261.8062.6761.5162.6662.16673,100
Jul 25, 202262.2662.7061.5462.0261.53529,600
Jul 22, 202262.4663.2161.2561.8061.31645,800
Jul 21, 202259.5662.3059.5662.0661.57908,600
Jul 20, 202259.0859.5458.8259.4959.02382,100
Jul 19, 202258.2059.3758.0859.2358.76346,200
Jul 18, 202258.2258.3457.3357.4256.96309,500
Jul 15, 202258.3658.4157.5357.9557.49308,800
Jul 14, 202256.8357.7356.3557.6757.21365,000
Jul 13, 202257.1958.1157.0257.7557.29298,400
Jul 12, 202257.7458.4857.3857.6457.18262,200
Jul 11, 202257.6058.2957.6057.8457.38242,100
Jul 08, 202258.3258.3657.4957.7857.32351,900
Jul 07, 202258.1358.8158.0858.5258.06286,500
Jul 06, 202257.6458.0857.0057.8057.34336,300
Jul 05, 202258.2158.3656.2357.4857.02437,000
Jul 01, 202257.4958.8557.0458.8358.36667,000
Jun 30, 202256.1857.2956.0357.0456.59456,900
Jun 29, 202256.8757.2656.4757.0856.63300,600
Jun 28, 202257.8758.5056.8656.8656.41396,600
Jun 27, 202256.9357.8156.8657.5657.10411,800
Jun 24, 202255.4657.1155.4556.9356.48827,600
Jun 23, 202254.8555.6054.1355.0254.58638,600
Jun 22, 202253.3154.8952.6854.7954.361,165,200
Jun 21, 202252.4852.9552.1452.1751.76430,300
Jun 17, 202251.8152.6451.5252.1451.731,170,700
Jun 16, 202253.4153.4651.6351.7151.30600,500
Jun 15, 202255.1455.3953.7254.6254.19467,300
Jun 14, 202255.1955.5654.4154.8054.36450,700
Jun 13, 202255.9756.0655.0655.3554.91386,000
Jun 10, 202257.5457.6356.6556.9156.46353,000
Jun 09, 202258.9059.1558.0058.1957.73611,900
Jun 08, 202260.3360.4459.0059.0458.57306,800
Jun 07, 202260.1060.9259.7360.7660.28331,400
Jun 06, 202259.7360.6459.5760.1759.69320,800
Jun 03, 202259.8260.1059.3159.5659.09365,600
Jun 02, 202259.6860.3558.6860.1559.67341,800
Jun 01, 202258.5559.5657.9459.2358.76312,700
May 31, 202258.6458.9858.1058.4758.01499,600
May 27, 202258.3559.1458.3559.1458.67327,200
May 26, 202257.6258.1957.6257.8957.43349,700
May 25, 202256.8057.6856.8057.2856.83601,100
May 24, 202256.9857.6756.0557.4456.98541,400
May 23, 202257.1457.6156.3257.2456.79482,000
May 20, 202257.5857.7355.2656.3255.87568,900
May 19, 202257.0757.9156.3056.9956.54472,100
May 18, 202258.8459.1557.4057.4556.99446,300
May 17, 202259.2759.5458.6559.3058.83366,200
May 16, 202257.8658.4057.4458.1357.67469,500
May 13, 202258.3458.6457.6457.9757.51775,500
May 12, 202257.5758.2257.2358.2057.74529,600
May 11, 202258.3759.5057.6657.7057.24757,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...