Sonoco Products Company Common Stock (SON)

49.14
+0.45 (0.92%)
NYSE · Last Trade: Nov 13th, 11:08 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Sonoco Products Company Common Stock (SON)

DateOpenHighLowCloseVolumeAdjusted Close
11/12/202650.1550.1548.5748.69902,64248.69
11/11/202649.5849.7949.1349.60972,93249.60
11/10/202649.4349.8749.0049.791,253,80749.79
11/09/202650.6151.1650.0750.241,018,85349.70
11/06/202650.5851.3450.1850.43941,31049.89
11/05/202652.0052.3450.1751.371,351,84550.82
11/04/202649.5751.9349.5751.631,991,47751.08
11/03/202650.2050.3948.5748.831,746,05148.31
11/02/202650.3750.9549.8450.211,593,16749.67
10/30/202650.7550.7549.3549.961,548,74849.42
10/29/202649.1150.0348.9249.89912,29549.35
10/28/202649.1049.5647.8148.751,040,04048.23
10/27/202649.1649.4448.9349.301,287,44548.77
10/26/202649.9150.2449.0749.271,854,76248.74
10/23/202649.4250.4649.1950.122,398,02349.58
10/22/202647.4551.1946.6650.273,565,18349.73
10/21/202650.5451.4950.5150.961,467,56250.41
10/20/202649.9550.8849.4050.831,828,85850.28
10/19/202650.3650.3649.1549.801,349,08349.26
10/16/202649.9350.6649.5649.79838,04649.25
10/15/202648.4750.7548.4749.661,368,29849.13
10/14/202648.4249.1448.1549.12941,46848.59
10/13/202648.5048.9848.0048.74829,19748.22
10/12/202647.8048.6847.5448.04786,83747.52
10/09/202648.3348.4247.8947.92694,44347.40
10/08/202647.6148.9047.1148.401,201,01047.88
10/07/202647.7248.2147.3847.74978,19147.23
10/06/202647.9948.5547.6848.02834,24247.50
10/05/202648.3348.5947.6648.221,069,51947.70
10/02/202649.1349.2448.3348.741,046,43648.22
10/01/202648.3148.7847.5548.501,010,87047.98
9/30/202649.7749.7748.7348.82886,40048.30
9/29/202649.8450.2049.1049.61867,31849.08
9/28/202649.4750.1549.0749.97913,49749.43
9/25/202650.2050.3449.5950.06785,84749.52
9/24/202650.7650.9849.3549.96964,76549.42
9/23/202650.6351.1650.3850.631,182,90050.09
9/22/202650.0951.0249.6550.691,125,09050.15
9/21/202649.2649.8748.8049.251,150,19448.72
9/18/202648.9149.2548.4048.841,834,97048.31
9/17/202649.5949.5948.4348.821,171,81648.30
9/16/202648.6049.4748.1148.411,472,57147.89
9/15/202648.6948.7047.8148.281,022,33747.76
9/14/202647.9848.6847.8348.321,045,90747.80
9/11/202649.1049.4947.5947.841,557,78647.33
9/10/202648.3049.0247.7748.431,342,59547.91
9/09/202649.7450.3347.7348.391,717,96247.87
9/08/202651.8951.8949.8449.871,814,94649.33
9/04/202652.3552.7051.5951.951,400,13551.39
9/03/202653.8053.8850.7552.691,637,95652.12
9/02/202654.3555.1454.0554.74606,31554.15
9/01/202655.0955.3853.8654.09822,49353.51
8/31/202656.9057.3455.0355.151,452,37454.56
8/28/202657.1057.4956.3556.47722,08555.86
8/27/202656.7057.4556.6156.71767,90056.10
8/26/202657.2658.8857.1957.55904,10456.93
8/25/202657.6457.9756.9957.881,104,39857.26
8/24/202659.4759.7556.5657.491,153,98956.87
8/21/202658.9959.6258.6259.48833,14958.84
8/20/202656.7858.7056.7858.33577,15057.70
8/19/202657.6258.0957.2457.90874,61657.28
8/18/202657.2757.8056.6357.20877,07056.59
8/17/202657.7557.7556.6256.75697,63656.14
8/14/202658.2158.3357.7558.27517,83057.64
8/13/202657.5358.6457.5358.31543,64557.68