Canada markets open in 1 hour 41 minutes

Sonoco Products Company (SON)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
53.63-0.72 (-1.32%)
At close: 04:00PM EDT
53.63 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Sept 27, 2022 - Sept 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 202354.1354.2453.5353.6353.63353,600
Sept 25, 202354.0754.5153.9854.3554.35246,300
Sept 22, 202354.3354.9153.9454.0254.02282,900
Sept 21, 202354.6254.8754.2654.3154.31267,700
Sept 20, 202355.4455.6754.7954.8154.81229,500
Sept 19, 202355.8855.9955.0555.1955.19402,500
Sept 18, 202355.6856.3055.3855.8455.84428,900
Sept 15, 202355.9556.0255.2655.5855.58845,100
Sept 14, 202354.7956.0954.7956.0056.00457,000
Sept 13, 202354.5854.9954.1854.3454.34377,300
Sept 12, 202354.4754.8054.2654.3554.35275,300
Sept 11, 202355.2455.3754.3854.4054.40334,400
Sept 08, 202354.5655.1154.3654.8654.86270,700
Sept 07, 202355.1755.7554.5054.5854.58698,900
Sept 06, 202355.6755.9155.1055.2155.21376,400
Sept 05, 202357.0957.0955.6055.6755.67422,200
Sept 01, 202357.9257.9257.4257.5557.55375,200
Aug 31, 202358.2258.4557.2857.4557.45442,800
Aug 30, 202357.9358.4657.6758.2458.24442,200
Aug 29, 202357.3158.0257.0257.9457.94371,700
Aug 28, 202356.8557.5456.8557.1457.14420,200
Aug 25, 202356.3356.7356.0356.5756.57291,600
Aug 24, 202355.7356.4855.7355.9355.93292,200
Aug 23, 202356.1856.1855.6855.8955.89242,000
Aug 22, 202355.7256.1255.3656.0256.02389,600
Aug 21, 202355.6756.0155.2655.6755.67435,000
Aug 18, 202355.6256.0355.5355.7655.76432,400
Aug 17, 202355.5456.2955.5455.7455.74589,900
Aug 16, 202355.7156.2055.3355.4955.49371,300
Aug 15, 202356.0156.2155.6755.8255.82317,400
Aug 14, 202356.6656.8356.0956.5156.51403,600
Aug 11, 202356.4756.9456.4756.6656.66269,400
Aug 10, 202356.9757.3256.7056.8256.82378,900
Aug 09, 202356.3756.8056.1256.6356.63389,900
Aug 09, 20230.51 Dividend
Aug 08, 202357.1557.3256.6556.9156.40432,500
Aug 07, 202357.6758.4157.6757.8157.29346,600
Aug 04, 202358.1058.3157.5057.6657.14419,400
Aug 03, 202357.6858.3957.3857.7757.25565,200
Aug 02, 202359.1859.1857.7658.0857.56688,300
Aug 01, 202357.7960.9857.3159.7159.171,097,100
Jul 31, 202359.1559.3358.4458.6458.114,316,100
Jul 28, 202359.0159.1958.3458.8758.34619,300
Jul 27, 202359.1159.2458.3858.5358.01453,000
Jul 26, 202358.8659.0858.3858.6658.13556,300
Jul 25, 202358.2159.3458.0359.1058.57477,100
Jul 24, 202358.3158.6857.8658.2357.71518,300
Jul 21, 202358.4058.6658.0558.3157.79388,000
Jul 20, 202358.8158.9558.0458.4057.88419,400
Jul 19, 202358.6358.9958.1658.3857.86666,300
Jul 18, 202357.6058.7357.6058.6058.07624,000
Jul 17, 202357.4657.9657.1957.7757.25640,200
Jul 14, 202358.0258.2357.0357.8357.31679,600
Jul 13, 202357.7057.9657.2857.9457.42377,600
Jul 12, 202357.4957.7957.2857.7257.20551,300
Jul 11, 202356.7157.0156.4056.7856.27566,700
Jul 10, 202356.6957.3556.0956.5256.01603,500
Jul 07, 202356.4257.5156.4057.0756.561,173,700
Jul 06, 202356.3756.9356.0056.8456.33688,000
Jul 05, 202359.0659.2856.9757.0456.53472,700
Jul 03, 202359.0059.8858.8859.7359.19265,500
Jun 30, 202359.0659.5058.7759.0258.49368,400
Jun 29, 202358.1058.9057.7258.8758.34291,100
Jun 28, 202358.3658.4057.2458.0357.51488,300
Jun 27, 202358.0358.6657.3758.4557.93399,600
Jun 26, 202357.2358.0857.2357.7357.21336,900
Jun 23, 202357.5057.8956.8157.3456.83634,700
Jun 22, 202358.7258.7257.4857.9957.47550,900
Jun 21, 202358.7759.2458.1658.5858.06576,700
Jun 20, 202360.0360.2359.0959.1058.57727,800
Jun 16, 202360.3460.6559.7260.6560.111,314,800
Jun 15, 202359.7460.3859.1860.3759.83511,800
Jun 14, 202361.5661.7359.5659.8359.29697,500
Jun 13, 202361.0962.0660.7461.2860.73845,800
Jun 12, 202362.7462.7660.5760.9860.43949,000
Jun 09, 202363.2463.5962.5862.9462.38786,600
Jun 08, 202363.5863.6162.9863.3262.75583,900
Jun 07, 202363.1363.7462.9663.5162.94443,000
Jun 06, 202361.7862.7761.5462.7362.17356,800
Jun 05, 202361.7462.1061.0161.5961.04359,300
Jun 02, 202360.0362.2260.0361.6861.13585,500
Jun 01, 202359.9360.0158.6659.2458.71713,600
May 31, 202361.1261.4159.4559.8659.32644,100
May 30, 202360.6561.7760.4361.3360.78534,600
May 26, 202360.1261.3260.0860.7260.18461,600
May 25, 202359.8260.2559.6460.0159.47507,000
May 24, 202360.5860.6659.8460.1059.56557,200
May 23, 202360.1161.4059.8560.8360.28673,600
May 22, 202359.6860.3159.2760.2359.69445,600
May 19, 202359.9960.1259.3759.6659.13396,600
May 18, 202358.6259.5158.2259.5058.97341,200
May 17, 202358.6558.9058.2658.6858.15305,800
May 16, 202359.4559.4558.4858.5157.99455,200
May 15, 202359.7059.9159.1459.5258.99380,600
May 12, 202359.2959.7858.9659.6859.15365,700
May 11, 202358.8359.1258.6859.0858.55225,800
May 10, 202359.0459.3058.4559.1558.62284,000
May 09, 202359.1159.6658.4058.8058.27403,000
May 09, 20230.51 Dividend
May 08, 202360.3260.4159.5759.8558.81522,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...