Sonoco Products Company (SON) Historical Stock Data
52.16 ↑0.04 (0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SON is down -0.08% a day on average. There have been 15 days where Sonoco Products Company closed green and 15 days where SON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 52.12 | 52.16 | ↑$0.04 (0.08%) | 51.57 | 52.31 | 469.96K |
| 2024-12-02 | 51.97 | 52.12 | ↑$0.15 (0.29%) | 51.40 | 52.23 | 676.27K |
| 2024-11-29 | 51.51 | 51.88 | ↑$0.37 (0.72%) | 51.27 | 51.96 | 308.19K |
| 2024-11-27 | 52.10 | 51.31 | ↓$0.79 (-1.52%) | 51.24 | 52.36 | 403.16K |
| 2024-11-26 | 52.34 | 51.64 | ↓$0.70 (-1.34%) | 51.49 | 52.64 | 793.35K |
| 2024-11-25 | 51.22 | 51.92 | ↑$0.70 (1.37%) | 51.06 | 52.32 | 804.81K |
| 2024-11-22 | 50.17 | 50.92 | ↑$0.75 (1.49%) | 50.17 | 50.97 | 483.42K |
| 2024-11-21 | 49.67 | 50.15 | ↑$0.48 (0.97%) | 49.47 | 50.21 | 857.34K |
| 2024-11-20 | 49.20 | 49.97 | ↑$0.77 (1.57%) | 49.01 | 50.23 | 521.83K |
| 2024-11-19 | 49.65 | 49.19 | ↓$0.46 (-0.93%) | 48.90 | 49.67 | 595.07K |
| 2024-11-18 | 49.88 | 49.90 | ↑$0.02 (0.04%) | 49.78 | 50.30 | 510.73K |
| 2024-11-15 | 50.11 | 50.07 | ↓$0.04 (-0.08%) | 49.97 | 50.60 | 503.83K |
| 2024-11-14 | 50.68 | 50.31 | ↓$0.37 (-0.73%) | 50.19 | 50.89 | 534.48K |
| 2024-11-13 | 50.51 | 50.71 | ↑$0.20 (0.40%) | 50.26 | 50.78 | 634.75K |
| 2024-11-12 | 50.76 | 50.77 | ↑$0.01 (0.02%) | 50.53 | 50.95 | 841.31K |
| 2024-11-11 | 50.99 | 50.67 | ↓$0.32 (-0.63%) | 50.65 | 51.40 | 417.89K |
| 2024-11-08 | 50.91 | 50.66 | ↓$0.25 (-0.49%) | 50.42 | 51.68 | 881.88K |
| 2024-11-07 | 51.64 | 51.13 | ↓$0.51 (-0.99%) | 51.03 | 52.01 | 534.01K |
| 2024-11-06 | 51.55 | 51.37 | ↓$0.18 (-0.35%) | 50.81 | 51.82 | 610.83K |
| 2024-11-05 | 50.61 | 50.26 | ↓$0.35 (-0.69%) | 50.18 | 50.86 | 459.77K |
| 2024-11-04 | 51.14 | 50.56 | ↓$0.58 (-1.13%) | 50.53 | 51.60 | 768.65K |
| 2024-11-01 | 51.01 | 51.14 | ↑$0.13 (0.25%) | 50.29 | 51.75 | 1.38M |
| 2024-10-31 | 52.57 | 52.52 | ↓$0.05 (-0.10%) | 52.47 | 53.22 | 0.91M |
| 2024-10-30 | 52.07 | 52.47 | ↑$0.40 (0.77%) | 52.05 | 52.95 | 673.17K |
| 2024-10-29 | 52.94 | 52.39 | ↓$0.55 (-1.04%) | 52.37 | 53.15 | 552.53K |
| 2024-10-28 | 53.20 | 53.27 | ↑$0.07 (0.13%) | 53.00 | 53.69 | 511.85K |
| 2024-10-25 | 53.44 | 53.08 | ↓$0.36 (-0.67%) | 52.82 | 53.59 | 500.73K |
| 2024-10-24 | 53.05 | 53.09 | ↑$0.04 (0.08%) | 52.73 | 53.20 | 741.21K |
| 2024-10-23 | 52.83 | 52.69 | ↓$0.14 (-0.27%) | 52.44 | 53.15 | 603.97K |
| 2024-10-22 | 52.31 | 52.52 | ↑$0.21 (0.40%) | 52.10 | 52.82 | 471.58K |
Create an account or log in to view more rows.
$SON looks like a loading
$SON hi hi
$SON buy buy buy!!
$SON Games being played here.
$SON Holding Pattern
$SON keep it going
$SON to the moon
$SON this sell-off is meh.
$SON Silly Bears tricks are for kids
$SON strong move here