
NYSE (Sonoco Products Company) |
Time | Price | Size | Type | B/S | Bid Price | Ask Price | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
19:00:00 | 46.83 | 167,404 | 46.33 | 47.62 | 974,004 | 18317 | nyse | |||
18:30:00 | 46.83 | 167,404 | 46.33 | 47.62 | 974,004 | 18316 | nyse | |||
17:20:47 | 46.30 | 22 | basket idx | Sell | 46.30 | 47.74 | 974,004 | 18315 | nyse | |
17:17:21 | 46.90 | 32 | basket idx | 46.30 | 47.50 | 973,982 | 18314 | nyse | ||
17:17:21 | 46.90 | 50 | basket idx | 46.30 | 47.50 | 973,950 | 18313 | nyse | ||
17:05:29 | 46.90 | 2 | basket idx | Sell | 46.33 | 47.50 | 973,900 | 18312 | nyse | |
17:05:29 | 46.90 | 1 | basket idx | Buy | 46.33 | 46.90 | 973,898 | 18311 | nyse | |
17:05:29 | 46.90 | 15 | basket idx | Buy | 46.33 | 46.90 | 973,897 | 18310 | nyse | |
17:05:29 | 46.89 | 1 | basket idx | Buy | 46.33 | 46.90 | 973,882 | 18309 | nyse | |
16:58:27 | 46.75 | 1 | basket idx | Sell | 46.33 | 47.59 | 973,881 | 18308 | nyse | |
16:22:30 | 47.11 | 1 | basket idx | Buy | 46.30 | 47.74 | 973,880 | 18307 | nyse | |
16:22:13 | 47.50 | 3 | basket idx | Buy | 46.30 | 47.74 | 973,879 | 18306 | nyse | |
16:22:13 | 47.31 | 1 | basket idx | Buy | 46.30 | 47.74 | 973,876 | 18305 | nyse | |
16:22:13 | 47.11 | 1 | basket idx | Buy | 46.30 | 47.74 | 973,875 | 18304 | nyse | |
16:22:13 | 47.49 | 1 | basket idx | Buy | 46.30 | 47.74 | 973,874 | 18303 | nyse | |
16:21:37 | 47.7645 | 100 | form t | Buy | 46.30 | 47.74 | 973,873 | 18302 | nyse | |
16:20:00 | 46.83 | 572 | Sell | 46.30 | 47.74 | 973,773 | 18301 | nyse | ||
16:19:11 | 47.16 | 68 | basket idx | Buy | 46.30 | 46.86 | 973,201 | 18300 | nyse | |
16:19:11 | 47.16 | 9 | basket idx | Buy | 46.30 | 46.86 | 973,133 | 18299 | nyse | |
16:19:11 | 47.16 | 1 | basket idx | Buy | 46.30 | 46.86 | 973,124 | 18298 | nyse | |
16:19:11 | 46.86 | 17 | basket idx | Buy | 46.30 | 46.86 | 973,123 | 18297 | nyse | |
16:19:11 | 46.83 | 5 | basket idx | Buy | 46.30 | 46.86 | 973,106 | 18296 | nyse | |
16:10:00 | 46.83 | 167,404 | 46.30 | 46.86 | 973,101 | 18295 | nyse | |||
16:07:55 | 48.07 | 1 | basket idx | Buy | 46.30 | 46.86 | 973,101 | 18294 | nyse | |
16:07:04 | 46.83 | 3 | basket idx | Buy | 46.30 | 46.86 | 973,100 | 18293 | nyse | |
16:05:03 | 46.83 | 1 | basket idx | Buy | 46.30 | 46.86 | 973,097 | 18292 | nyse | |
16:05:03 | 46.83 | 1 | basket idx | Buy | 46.30 | 46.86 | 973,096 | 18291 | nyse | |
16:04:48 | 46.83 | 2 | basket idx | Buy | 46.30 | 46.86 | 973,095 | 18290 | nyse | |
16:03:20 | 46.83 | 100 | Buy | 46.30 | 46.86 | 973,093 | 18289 | nyse | ||
16:03:10 | 46.83 | 429 | Buy | 46.30 | 46.86 | 972,993 | 18288 | nyse | ||
16:03:10 | 46.83 | 154 | Buy | 46.30 | 46.86 | 972,564 | 18287 | nyse | ||
16:02:58 | 46.83 | 8,535 | Buy | 46.30 | 46.86 | 972,410 | 18286 | nyse | ||
16:02:57 | 46.83 | 900 | Buy | 46.30 | 46.86 | 963,875 | 18285 | nyse | ||
16:02:51 | 46.83 | 3,023 | form t | Buy | 46.30 | 46.86 | 962,975 | 18284 | nyse | |
16:02:47 | 46.83 | 557 | Buy | 46.30 | 46.86 | 959,952 | 18283 | nyse | ||
16:02:47 | 46.83 | 3,371 | Buy | 46.30 | 46.86 | 959,395 | 18282 | nyse | ||
16:02:33 | 46.83 | 200 | Buy | 46.30 | 46.86 | 956,024 | 18281 | nyse | ||
16:02:19 | 46.83 | 51 | basket idx | Buy | 46.30 | 46.86 | 955,824 | 18280 | nyse | |
16:01:45 | 46.83 | 1,991 | Buy | 46.30 | 46.86 | 955,773 | 18279 | nyse | ||
16:01:35 | 46.83 | 4,640 | Buy | 46.30 | 46.86 | 953,782 | 18278 | nyse | ||
16:01:25 | 46.83 | 800 | Buy | 46.30 | 46.86 | 949,142 | 18277 | nyse | ||
16:01:05 | 46.83 | 91 | basket idx | Buy | 46.30 | 46.86 | 948,342 | 18276 | nyse | |
16:01:01 | 46.83 | 18 | basket idx | Buy | 46.30 | 46.86 | 948,251 | 18275 | nyse | |
16:01:01 | 46.83 | 1,940 | Buy | 46.30 | 46.86 | 948,233 | 18274 | nyse | ||
16:00:47 | 46.83 | 3,375 | Buy | 46.30 | 46.86 | 946,293 | 18273 | nyse | ||
16:00:43 | 46.83 | 282 | Buy | 46.30 | 46.86 | 942,918 | 18272 | nyse | ||
16:00:40 | 46.83 | 445 | Buy | 46.30 | 46.86 | 942,636 | 18271 | nyse | ||
16:00:37 | 46.83 | 227 | Buy | 46.30 | 46.86 | 942,191 | 18270 | nyse | ||
16:00:26 | 46.83 | 69 | basket idx | Buy | 46.30 | 46.86 | 941,964 | 18269 | nyse | |
16:00:18 | 46.83 | 277 | Buy | 46.30 | 46.86 | 941,895 | 18268 | nyse | ||
16:00:18 | 46.83 | 300 | Buy | 46.30 | 46.86 | 941,618 | 18267 | nyse | ||
16:00:18 | 46.83 | 78 | basket idx | Buy | 46.30 | 46.86 | 941,318 | 18266 | nyse | |
16:00:18 | 46.83 | 970 | Buy | 46.30 | 46.86 | 941,240 | 18265 | nyse | ||
16:00:18 | 46.83 | 1,200 | Buy | 46.30 | 46.86 | 940,270 | 18264 | nyse | ||
16:00:18 | 46.83 | 27 | basket idx | Buy | 46.30 | 46.86 | 939,070 | 18263 | nyse | |
16:00:18 | 46.83 | 718 | Buy | 46.30 | 46.86 | 939,043 | 18262 | nyse | ||
16:00:18 | 46.83 | 2 | basket idx | Buy | 46.30 | 46.86 | 938,325 | 18261 | nyse | |
16:00:18 | 46.83 | 40 | basket idx | Buy | 46.30 | 46.86 | 938,323 | 18260 | nyse | |
16:00:18 | 46.83 | 239 | Buy | 46.30 | 46.86 | 938,283 | 18259 | nyse | ||
16:00:18 | 46.83 | 199 | Buy | 46.30 | 46.86 | 938,044 | 18258 | nyse | ||
16:00:07 | 46.83 | 2 | basket idx | Buy | 46.30 | 46.86 | 937,845 | 18257 | nyse | |
16:00:07 | 46.83 | 10 | basket idx | Buy | 46.30 | 46.86 | 937,843 | 18256 | nyse | |
16:00:04 | 46.83 | 733 | form t | Buy | 46.70 | 46.86 | 937,833 | 18255 | nyse | |
16:00:04 | 46.83 | 161 | form t | Buy | 46.70 | 46.86 | 937,100 | 18254 | nyse | |
16:00:02 | 46.83 | 271 | form t | Buy | 46.70 | 46.86 | 936,939 | 18253 | nyse | |
16:00:02 | 46.83 | 100 | form t | Buy | 46.70 | 46.86 | 936,668 | 18252 | nyse | |
16:00:02 | 46.83 | 167,404 | 46.70 | 46.86 | 936,568 | 18251 | nyse | |||
16:00:02 | 46.83 | 19 | basket idx | Buy | 46.70 | 46.86 | 936,568 | 18250 | nyse | |
16:00:02 | 46.83 | 213 | form t | Buy | 46.70 | 46.86 | 936,549 | 18249 | nyse | |
16:00:02 | 46.83 | 204 | form t | Buy | 46.70 | 46.86 | 936,336 | 18248 | nyse | |
16:00:02 | 46.83 | 65 | basket idx | Buy | 46.70 | 46.86 | 936,132 | 18247 | nyse | |
16:00:02 | 46.83 | 167,404 | Buy | 46.70 | 46.86 | 936,067 | 18246 | nyse | ||
16:00:00 | 46.84 | 12 | 46.84 | 46.90 | 768,663 | 18245 | nyse | |||
16:00:00 | 46.84 | 600 | 46.84 | 46.87 | 768,663 | 18244 | nyse | |||
16:00:00 | 46.84 | 44 | basket idx | Sell | 46.84 | 46.87 | 768,663 | 18243 | nyse | |
16:00:00 | 46.84 | 600 | Sell | 46.84 | 46.87 | 768,619 | 18242 | nyse | ||
15:59:59 | 46.87 | 99 | basket idx | Buy | 46.84 | 46.87 | 768,019 | 18241 | nyse | |
15:59:59 | 46.86 | 775 | burst | Buy | 46.84 | 46.86 | 767,920 | 18240 | nyse | |
15:59:59 | 46.86 | 24 | basket idx | Buy | 46.84 | 46.86 | 767,145 | 18239 | nyse | |
15:59:58 | 46.84 | 12 | basket idx | 46.82 | 46.86 | 767,121 | 18238 | nyse | ||
15:59:58 | 46.84 | 12 | basket idx | 46.82 | 46.86 | 767,109 | 18237 | nyse | ||
15:59:58 | 46.84 | 12 | basket idx | 46.82 | 46.86 | 767,097 | 18236 | nyse | ||
15:59:58 | 46.82 | 443 | Sell | 46.82 | 46.86 | 767,085 | 18235 | nyse | ||
15:59:58 | 46.83 | 157 | Sell | 46.82 | 46.86 | 766,642 | 18234 | nyse | ||
15:59:58 | 46.84 | 1 | basket idx | 46.82 | 46.86 | 766,485 | 18233 | nyse | ||
15:59:58 | 46.84 | 100 | burst | 46.82 | 46.86 | 766,484 | 18232 | nyse | ||
15:59:58 | 46.84 | 100 | 46.82 | 46.86 | 766,384 | 18231 | nyse | |||
15:59:58 | 46.82 | 351 | Sell | 46.82 | 46.86 | 766,284 | 18230 | nyse | ||
15:59:58 | 46.83 | 149 | Sell | 46.82 | 46.86 | 765,933 | 18229 | nyse | ||
15:59:57 | 46.83 | 2 | basket idx | Sell | 46.82 | 46.86 | 765,784 | 18228 | nyse | |
15:59:57 | 46.83 | 9 | basket idx | Sell | 46.82 | 46.86 | 765,782 | 18227 | nyse | |
15:59:57 | 46.86 | 1 | basket idx | Buy | 46.82 | 46.86 | 765,773 | 18226 | nyse | |
15:59:57 | 46.83 | 1 | basket idx | Sell | 46.83 | 46.86 | 765,772 | 18225 | nyse | |
15:59:56 | 46.84 | 1 | basket idx | Sell | 46.83 | 46.86 | 765,771 | 18224 | nyse | |
15:59:56 | 46.84 | 1 | basket idx | Sell | 46.83 | 46.86 | 765,770 | 18223 | nyse | |
15:59:56 | 46.86 | 100 | Buy | 46.83 | 46.86 | 765,769 | 18222 | nyse | ||
15:59:56 | 46.86 | 56 | basket idx | Buy | 46.83 | 46.86 | 765,669 | 18221 | nyse | |
15:59:56 | 46.86 | 100 | Buy | 46.82 | 46.86 | 765,613 | 18220 | nyse | ||
15:59:56 | 46.86 | 75 | basket idx | Buy | 46.82 | 46.86 | 765,513 | 18219 | nyse | |
15:59:56 | 46.84 | 17 | basket idx | 46.82 | 46.86 | 765,438 | 18218 | nyse |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.