Sonoco Products Company (SON) Historical Stock Data
47.27 ↓0.14 (-0.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SON is down -0.35% a day on average. There have been 13 days where Sonoco Products Company closed green and 17 days where SON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 47.16 | 47.27 | ↑$0.11 (0.23%) | 46.46 | 47.48 | 723.18K |
| 2025-01-07 | 47.50 | 47.41 | ↓$0.09 (-0.19%) | 47.27 | 48.16 | 842.91K |
| 2025-01-06 | 48.39 | 47.23 | ↓$1.16 (-2.40%) | 47.18 | 48.84 | 1.15M |
| 2025-01-03 | 48.36 | 47.95 | ↓$0.41 (-0.85%) | 47.68 | 48.99 | 696.18K |
| 2025-01-02 | 48.85 | 48.01 | ↓$0.84 (-1.72%) | 47.74 | 49.12 | 702.96K |
| 2024-12-31 | 48.61 | 48.85 | ↑$0.24 (0.49%) | 48.53 | 48.94 | 541.25K |
| 2024-12-30 | 48.73 | 48.60 | ↓$0.13 (-0.27%) | 48.25 | 48.92 | 518.53K |
| 2024-12-27 | 49.00 | 48.89 | ↓$0.11 (-0.22%) | 48.72 | 49.53 | 717.86K |
| 2024-12-26 | 49.36 | 49.20 | ↓$0.16 (-0.32%) | 49.08 | 49.72 | 698.29K |
| 2024-12-24 | 49.68 | 49.53 | ↓$0.15 (-0.30%) | 49.27 | 49.85 | 257.29K |
| 2024-12-23 | 49.20 | 49.56 | ↑$0.36 (0.73%) | 49.03 | 49.66 | 523.63K |
| 2024-12-20 | 50.09 | 49.42 | ↓$0.67 (-1.34%) | 49.21 | 50.55 | 2.02M |
| 2024-12-19 | 49.63 | 50.15 | ↑$0.52 (1.05%) | 49.20 | 51.48 | 1.53M |
| 2024-12-18 | 50.68 | 49.06 | ↓$1.62 (-3.20%) | 49.04 | 50.93 | 863.04K |
| 2024-12-17 | 51.20 | 50.46 | ↓$0.74 (-1.45%) | 50.30 | 51.42 | 782.18K |
| 2024-12-16 | 51.88 | 51.51 | ↓$0.37 (-0.71%) | 51.51 | 52.03 | 0.96M |
| 2024-12-13 | 51.92 | 51.93 | ↑$0.01 (0.02%) | 50.78 | 52.00 | 607.63K |
| 2024-12-12 | 51.81 | 52.13 | ↑$0.32 (0.62%) | 51.67 | 52.77 | 775.66K |
| 2024-12-11 | 51.80 | 52.02 | ↑$0.22 (0.42%) | 51.40 | 52.04 | 702.23K |
| 2024-12-10 | 51.73 | 51.46 | ↓$0.27 (-0.52%) | 50.69 | 51.85 | 647.47K |
| 2024-12-09 | 51.42 | 52.03 | ↑$0.61 (1.19%) | 51.29 | 52.32 | 688.50K |
| 2024-12-06 | 51.19 | 51.23 | ↑$0.04 (0.08%) | 50.82 | 51.30 | 519.30K |
| 2024-12-05 | 51.69 | 50.94 | ↓$0.75 (-1.45%) | 50.56 | 51.79 | 510.72K |
| 2024-12-04 | 51.95 | 51.91 | ↓$0.04 (-0.08%) | 51.53 | 52.34 | 418.26K |
| 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 |
Create an account or log in to view more rows.
$SON Beautiful!! 😀
$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