SON

Sonoco Products Historical Data

Company Name Stock Ticker Symbol Market Type
Sonoco Products Company SON NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.90 1.59% 57.38 12:09:20
Open Price Low Price High Price Close Price Prev Close
56.47 56.37 57.66 56.48
more quote information »

SON Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week57.4058.1055.417956.65577,540-0.02-0.03%
1 Month63.4465.85955.417960.39526,962-6.06-9.55%
3 Months58.3265.96555.417961.79497,733-0.94-1.61%
6 Months62.5967.0651.5260.51528,713-5.21-8.32%
1 Year60.6167.0651.5259.47568,195-3.23-5.33%
3 Years58.3069.8337.3057.76484,676-0.92-1.58%
5 Years50.4969.8337.3057.05458,7966.8913.65%

SON 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2022 56.48 -0.99 -1.72% 56.58 56.69 55.91 444,701
Sep 28 2022 57.47 1.49 2.66% 56.36 57.895 56.19 677,907
Sep 27 2022 55.98 -0.20 -0.36% 56.94 57.34 55.4179 558,622
Sep 26 2022 56.18 -0.64 -1.13% 56.80 56.95 55.78 470,983
Sep 23 2022 56.82 -1.29 -2.22% 57.40 58.10 56.06 735,488
Sep 22 2022 58.11 -0.86 -1.46% 58.79 58.89 58.02 464,758
Sep 21 2022 58.97 -0.87 -1.45% 60.28 60.63 58.96 364,633
Sep 20 2022 59.84 -1.67 -2.72% 60.84 60.84 59.58 342,093
Sep 19 2022 61.51 1.73 2.89% 59.70 61.58 59.55 468,857
Sep 16 2022 59.78 -2.84 -4.54% 61.95 61.95 59.41 1,290,265
Sep 15 2022 62.62 -0.14 -0.22% 62.58 63.175 62.37 744,248
Sep 14 2022 62.76 -0.49 -0.77% 63.43 63.44 62.285 631,477
Sep 13 2022 63.25 -2.16 -3.3% 64.52 64.77 62.94 343,629
Sep 12 2022 65.41 0.70 1.08% 65.00 65.859 64.94 493,371
Sep 09 2022 64.71 0.71 1.11% 64.40 64.88 64.26 350,676
Sep 08 2022 64.00 -0.22 -0.34% 63.68 64.19 63.36 409,509
Sep 07 2022 64.22 1.69 2.7% 62.53 64.44 62.53 375,801
Sep 06 2022 62.53 -0.02 -0.03% 62.65 62.95 62.18 420,193
Sep 02 2022 62.55 -0.20 -0.32% 63.44 64.00 62.35 425,059
Sep 01 2022 62.75 -0.27 -0.43% 62.28 63.02 62.13 467,160
Aug 31 2022 63.02 -1.14 -1.78% 64.32 64.59 62.86 412,355
Aug 30 2022 64.16 -0.04 -0.06% 64.36 64.39 63.15 637,819
See More Historical Prices »


Your Recent History
NYSE
SON
Sonoco Pro..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now