NYSE - Delayed Quote USD

Sonoco Products Company (SON)

Compare
49.20 -0.33 (-0.67%)
At close: December 26 at 4:00:01 PM EST
49.00 -0.20 (-0.41%)
Pre-Market: 7:59:58 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 26, 2024 49.36 49.72 49.08 49.20 49.20 698,300
Dec 24, 2024 49.68 49.85 49.27 49.53 49.53 257,300
Dec 23, 2024 49.20 49.66 49.03 49.56 49.56 523,600
Dec 20, 2024 50.09 50.55 49.21 49.42 49.42 2,023,500
Dec 19, 2024 49.63 51.48 49.20 50.15 50.15 1,531,500
Dec 18, 2024 50.68 50.93 49.04 49.06 49.06 862,900
Dec 17, 2024 51.20 51.42 50.30 50.46 50.46 782,200
Dec 16, 2024 51.88 52.03 51.51 51.51 51.51 958,200
Dec 13, 2024 51.92 52.00 50.78 51.93 51.93 607,600
Dec 12, 2024 51.81 52.77 51.67 52.13 52.13 775,700
Dec 11, 2024 51.80 52.04 51.40 52.02 52.02 702,200
Dec 10, 2024 51.73 51.85 50.69 51.46 51.46 647,500
Dec 9, 2024 51.42 52.32 51.29 52.03 52.03 688,500
Dec 6, 2024 51.19 51.30 50.82 51.23 51.23 519,300
Dec 5, 2024 51.69 51.79 50.56 50.94 50.94 510,700
Dec 4, 2024 51.95 52.34 51.53 51.91 51.91 418,300
Dec 3, 2024 52.12 52.31 51.57 52.16 52.16 470,000
Dec 2, 2024 51.97 52.23 51.40 52.12 52.12 676,300
Nov 29, 2024 51.51 51.96 51.27 51.88 51.88 308,200
Nov 27, 2024 52.10 52.36 51.24 51.31 51.31 403,100
Nov 26, 2024 52.34 52.64 51.49 51.64 51.64 793,300
Nov 25, 2024 51.22 52.32 51.06 51.92 51.92 804,800
Nov 22, 2024 50.17 50.97 50.17 50.92 50.92 483,400
Nov 21, 2024 49.67 50.21 49.47 50.15 50.15 857,300
Nov 20, 2024 49.20 50.23 49.01 49.97 49.97 521,800
Nov 19, 2024 49.65 49.67 48.90 49.19 49.19 595,100
Nov 18, 2024 49.88 50.30 49.78 49.90 49.90 510,700
Nov 15, 2024 50.11 50.60 49.97 50.07 50.07 503,800
Nov 14, 2024 50.68 50.89 50.19 50.31 50.31 534,500
Nov 13, 2024 50.51 50.78 50.26 50.71 50.71 634,800
Nov 12, 2024 50.76 50.95 50.53 50.77 50.77 841,300
Nov 11, 2024 50.99 51.40 50.65 50.67 50.67 417,900
Nov 8, 2024 0.52 Dividend
Nov 8, 2024 50.91 51.68 50.42 50.66 50.66 881,900
Nov 7, 2024 51.64 52.01 51.03 51.13 50.61 534,000
Nov 6, 2024 51.55 51.82 50.81 51.37 50.85 610,800
Nov 5, 2024 50.61 50.86 50.18 50.26 49.75 459,800
Nov 4, 2024 51.14 51.60 50.53 50.56 50.05 768,700
Nov 1, 2024 51.01 51.75 50.29 51.14 50.62 1,382,700
Oct 31, 2024 52.57 53.22 52.47 52.52 51.99 911,400
Oct 30, 2024 52.07 52.95 52.05 52.47 51.94 673,200
Oct 29, 2024 52.94 53.15 52.37 52.39 51.86 552,500
Oct 28, 2024 53.20 53.69 53.00 53.27 52.73 511,800
Oct 25, 2024 53.44 53.59 52.82 53.08 52.54 500,700
Oct 24, 2024 53.05 53.20 52.73 53.09 52.55 741,200
Oct 23, 2024 52.83 53.15 52.44 52.69 52.15 604,000
Oct 22, 2024 52.31 52.82 52.10 52.52 51.99 471,600
Oct 21, 2024 52.98 53.05 52.32 52.33 51.80 679,800
Oct 18, 2024 53.66 53.66 52.88 52.96 52.42 542,900
Oct 17, 2024 54.28 54.59 52.89 53.44 52.90 1,168,600
Oct 16, 2024 54.89 55.33 54.21 54.24 53.69 499,800
Oct 15, 2024 54.65 55.20 54.58 54.89 54.33 531,900
Oct 14, 2024 54.27 54.80 53.97 54.66 54.10 420,300
Oct 11, 2024 53.73 54.35 53.73 54.20 53.65 746,000
Oct 10, 2024 53.54 54.24 53.29 53.60 53.05 552,400
Oct 9, 2024 52.85 53.81 52.72 53.61 53.06 583,400
Oct 8, 2024 53.02 53.27 52.37 52.97 52.43 385,600
Oct 7, 2024 53.35 53.47 53.08 53.22 52.68 388,500
Oct 4, 2024 53.71 54.06 53.17 53.76 53.21 301,800
Oct 3, 2024 53.34 53.81 52.98 53.32 52.78 315,400
Oct 2, 2024 54.08 54.65 53.45 53.62 53.07 368,600
Oct 1, 2024 54.72 54.72 54.15 54.32 53.77 337,600
Sep 30, 2024 54.11 54.68 53.75 54.63 54.07 740,500
Sep 27, 2024 54.66 54.80 53.84 54.21 53.66 609,600
Sep 26, 2024 54.06 54.60 53.80 54.34 53.79 615,300
Sep 25, 2024 54.55 54.70 53.44 53.61 53.06 671,000
Sep 24, 2024 54.47 55.22 54.23 54.27 53.72 514,700
Sep 23, 2024 54.67 54.77 53.96 54.29 53.74 979,700
Sep 20, 2024 54.33 54.60 53.67 54.54 53.99 4,060,900
Sep 19, 2024 55.84 56.00 54.76 54.98 54.42 879,200
Sep 18, 2024 55.92 56.36 55.04 55.08 54.52 643,500
Sep 17, 2024 55.76 56.07 55.52 55.68 55.11 578,200
Sep 16, 2024 55.30 56.06 55.13 55.62 55.05 596,000
Sep 13, 2024 54.77 55.57 54.11 55.07 54.51 486,300
Sep 12, 2024 53.91 54.31 53.59 54.26 53.71 470,300
Sep 11, 2024 54.03 54.03 52.77 53.80 53.25 607,200
Sep 10, 2024 54.54 54.88 54.20 54.24 53.69 519,000
Sep 9, 2024 54.97 55.09 54.27 54.53 53.98 788,900
Sep 6, 2024 55.21 56.19 54.67 55.02 54.46 506,300
Sep 5, 2024 54.89 56.66 54.60 55.24 54.68 606,900
Sep 4, 2024 55.44 55.76 54.28 54.33 53.78 611,800
Sep 3, 2024 56.17 56.58 55.52 55.60 55.03 884,000
Aug 30, 2024 55.40 56.77 55.34 56.57 55.99 1,150,900
Aug 29, 2024 54.73 55.99 54.34 55.34 54.78 1,003,700
Aug 28, 2024 53.72 54.68 53.72 54.30 53.75 691,200
Aug 27, 2024 53.29 53.99 53.00 53.84 53.29 730,700
Aug 26, 2024 53.85 54.47 53.43 53.45 52.91 540,300
Aug 23, 2024 52.91 53.77 52.83 53.59 53.04 777,500
Aug 22, 2024 51.61 52.94 51.44 52.79 52.25 1,109,200
Aug 21, 2024 50.00 51.55 50.00 51.50 50.98 1,061,700
Aug 20, 2024 50.57 50.86 50.40 50.57 50.06 561,800
Aug 19, 2024 50.93 51.64 50.75 50.83 50.31 563,500
Aug 16, 2024 50.46 50.91 49.84 50.85 50.33 591,300
Aug 15, 2024 50.26 51.10 50.26 50.83 50.31 612,700
Aug 14, 2024 49.49 50.06 49.36 49.77 49.26 522,800
Aug 13, 2024 49.08 49.61 48.69 49.35 48.85 450,200
Aug 12, 2024 49.22 49.56 48.89 49.01 48.51 590,200
Aug 9, 2024 0.52 Dividend
Aug 9, 2024 49.00 49.27 48.50 48.99 48.49 467,800
Aug 8, 2024 49.36 49.94 49.15 49.50 48.48 672,900
Aug 7, 2024 50.19 50.51 49.05 49.35 48.33 698,000
Aug 6, 2024 49.58 50.85 49.39 49.81 48.79 687,400
Aug 5, 2024 50.35 50.57 49.10 49.59 48.57 974,300
Aug 2, 2024 53.00 53.00 51.45 51.64 50.58 1,064,300
Aug 1, 2024 51.89 54.59 50.51 52.67 51.59 1,005,000
Jul 31, 2024 53.11 54.90 52.73 53.92 52.81 1,131,100
Jul 30, 2024 52.53 53.35 52.32 53.19 52.10 548,000
Jul 29, 2024 52.36 52.85 52.18 52.48 51.40 605,800
Jul 26, 2024 52.32 53.17 52.15 52.36 51.28 504,400
Jul 25, 2024 51.18 52.16 51.18 51.81 50.74 707,400
Jul 24, 2024 51.99 52.33 51.21 51.26 50.21 549,400
Jul 23, 2024 51.68 52.33 51.03 51.90 50.83 778,900
Jul 22, 2024 52.00 52.04 51.22 51.80 50.73 483,100
Jul 19, 2024 52.08 52.29 51.40 51.88 50.81 519,900
Jul 18, 2024 51.84 52.80 51.61 51.92 50.85 522,800
Jul 17, 2024 51.16 52.26 50.65 52.14 51.07 714,500
Jul 16, 2024 50.79 51.78 50.64 51.29 50.24 401,800
Jul 15, 2024 50.88 51.39 50.51 50.56 49.52 556,900
Jul 12, 2024 50.10 51.04 49.68 50.88 49.83 836,900
Jul 11, 2024 49.47 49.91 49.40 49.61 48.59 923,900
Jul 10, 2024 48.50 49.22 48.50 48.94 47.93 671,300
Jul 9, 2024 48.70 49.10 48.32 48.33 47.34 1,163,300
Jul 8, 2024 48.96 49.37 48.84 48.98 47.97 1,069,100
Jul 5, 2024 49.41 49.60 48.22 48.50 47.50 1,408,100
Jul 3, 2024 49.53 50.17 49.46 49.57 48.55 466,200
Jul 2, 2024 50.19 50.39 49.10 49.31 48.30 843,800
Jul 1, 2024 51.04 51.17 50.03 50.31 49.28 765,200
Jun 28, 2024 51.67 51.99 50.51 50.72 49.68 1,101,800
Jun 27, 2024 51.56 52.22 51.22 51.64 50.58 866,800
Jun 26, 2024 51.86 52.39 51.57 51.66 50.60 1,008,400
Jun 25, 2024 53.08 53.62 51.92 51.95 50.88 1,366,100
Jun 24, 2024 54.29 55.11 52.43 53.30 52.20 1,863,200
Jun 21, 2024 56.57 56.84 53.89 55.60 54.46 6,007,500
Jun 20, 2024 57.02 57.21 56.31 56.46 55.30 483,500
Jun 18, 2024 57.57 57.81 56.71 57.05 55.88 729,700
Jun 17, 2024 57.29 57.66 56.80 57.59 56.41 351,200
Jun 14, 2024 57.42 57.62 56.69 57.28 56.10 468,600
Jun 13, 2024 58.04 58.33 57.68 57.88 56.69 523,300
Jun 12, 2024 59.34 59.34 58.01 58.21 57.01 580,300
Jun 11, 2024 58.97 59.29 58.45 58.82 57.61 526,100
Jun 10, 2024 59.31 59.62 58.49 59.16 57.94 385,600
Jun 7, 2024 59.60 60.33 59.41 59.70 58.47 427,900
Jun 6, 2024 61.06 61.13 59.84 60.03 58.80 499,100
Jun 5, 2024 61.04 61.25 60.52 60.95 59.70 406,300
Jun 4, 2024 61.04 61.57 60.57 61.08 59.82 432,600
Jun 3, 2024 61.57 61.73 60.74 61.44 60.18 573,800
May 31, 2024 60.12 61.56 60.12 61.37 60.11 743,800
May 30, 2024 59.47 60.22 59.29 59.95 58.72 1,013,900
May 29, 2024 59.18 59.28 58.56 59.20 57.98 355,000
May 28, 2024 60.61 60.63 59.58 59.68 58.45 385,700
May 24, 2024 61.03 61.24 60.23 60.61 59.36 473,600
May 23, 2024 61.37 61.37 60.63 60.64 59.39 411,500
May 22, 2024 61.19 61.50 60.85 61.25 59.99 477,600
May 21, 2024 61.29 61.63 60.75 61.45 60.19 763,000
May 20, 2024 60.23 61.29 60.13 61.29 60.03 922,400
May 17, 2024 60.16 60.40 59.52 60.28 59.04 1,339,200
May 16, 2024 60.19 60.22 59.63 60.02 58.79 422,400
May 15, 2024 60.88 60.95 59.98 60.24 59.00 432,400
May 14, 2024 60.00 60.70 59.77 60.60 59.35 517,700
May 13, 2024 59.06 59.88 59.06 59.70 58.47 463,200
May 10, 2024 58.93 59.03 58.58 58.97 57.76 413,600
May 9, 2024 0.52 Dividend
May 9, 2024 58.35 59.01 57.85 58.85 57.64 431,900
May 8, 2024 57.93 58.82 57.55 58.73 57.01 399,200
May 7, 2024 57.29 58.74 57.29 58.13 56.43 774,000
May 6, 2024 57.24 57.44 56.75 57.11 55.44 465,800
May 3, 2024 56.07 56.81 55.87 56.80 55.14 513,700
May 2, 2024 56.71 56.83 55.29 55.61 53.98 627,600
May 1, 2024 57.19 57.56 56.45 56.71 55.05 645,200
Apr 30, 2024 56.75 57.10 55.77 56.05 54.41 515,900
Apr 29, 2024 56.96 57.78 56.96 57.26 55.59 375,700
Apr 26, 2024 56.35 56.84 56.35 56.51 54.86 342,700
Apr 25, 2024 56.32 56.56 55.91 56.18 54.54 316,700
Apr 24, 2024 56.03 56.63 55.90 56.61 54.95 404,400
Apr 23, 2024 56.11 56.69 56.04 56.13 54.49 332,200
Apr 22, 2024 57.06 57.06 56.11 56.39 54.74 423,500
Apr 19, 2024 56.18 57.15 56.18 57.11 55.44 423,700
Apr 18, 2024 56.01 56.53 55.79 56.40 54.75 496,300
Apr 17, 2024 56.55 56.63 55.76 55.79 54.16 414,900
Apr 16, 2024 56.31 56.40 55.61 56.16 54.52 349,800
Apr 15, 2024 56.85 57.00 56.16 56.54 54.89 289,900
Apr 12, 2024 56.71 56.91 56.08 56.33 54.68 294,500
Apr 11, 2024 57.91 58.01 57.09 57.21 55.54 392,600
Apr 10, 2024 57.39 58.05 57.30 57.76 56.07 367,800
Apr 9, 2024 57.71 58.38 57.54 58.33 56.62 300,100
Apr 8, 2024 57.48 57.97 57.11 57.61 55.93 458,900
Apr 5, 2024 57.80 57.95 57.10 57.17 55.50 417,200
Apr 4, 2024 57.44 58.20 57.18 57.82 56.13 558,500
Apr 3, 2024 57.35 57.64 56.79 56.95 55.28 424,200
Apr 2, 2024 57.43 57.67 57.20 57.50 55.82 426,300
Apr 1, 2024 57.80 57.80 57.30 57.60 55.92 383,100
Mar 28, 2024 57.64 58.13 57.64 57.84 56.15 314,200
Mar 27, 2024 56.93 57.68 56.89 57.64 55.95 562,700
Mar 26, 2024 56.86 57.21 56.33 56.64 54.98 507,300
Mar 25, 2024 56.50 57.15 56.41 56.78 55.12 416,500
Mar 22, 2024 57.38 57.54 56.30 56.43 54.78 447,700
Mar 21, 2024 56.87 57.33 56.62 57.27 55.60 466,700
Mar 20, 2024 56.83 56.88 56.19 56.58 54.93 293,600
Mar 19, 2024 55.98 57.05 55.98 56.90 55.24 618,800
Mar 18, 2024 56.92 56.92 55.86 55.89 54.26 875,900
Mar 15, 2024 56.59 57.49 56.59 56.99 55.32 904,400
Mar 14, 2024 57.61 57.63 56.49 56.86 55.20 444,100
Mar 13, 2024 57.74 58.30 57.63 57.77 56.08 530,000
Mar 12, 2024 57.54 57.74 57.23 57.63 55.94 267,200
Mar 11, 2024 57.22 57.90 57.11 57.53 55.85 374,000
Mar 8, 2024 57.68 58.08 57.45 57.55 55.87 300,400
Mar 7, 2024 57.07 57.54 56.83 57.50 55.82 264,000
Mar 6, 2024 57.04 57.12 56.21 56.56 54.91 442,200
Mar 5, 2024 56.57 57.16 56.42 56.78 55.12 355,400
Mar 4, 2024 56.93 57.35 56.68 56.70 55.04 365,100
Mar 1, 2024 56.55 56.80 56.25 56.71 55.05 472,700
Feb 29, 2024 56.81 57.11 56.49 56.68 55.02 608,100
Feb 28, 2024 56.06 56.78 55.76 56.55 54.90 517,000
Feb 27, 2024 0.51 Dividend
Feb 27, 2024 56.64 56.89 56.20 56.35 54.70 422,400
Feb 26, 2024 57.33 57.59 56.66 56.93 54.77 433,700
Feb 23, 2024 57.83 57.83 57.20 57.45 55.27 439,000
Feb 22, 2024 56.74 57.64 56.55 57.61 55.42 473,200
Feb 21, 2024 56.36 56.89 56.06 56.59 54.44 571,100
Feb 20, 2024 55.00 56.38 54.63 56.31 54.17 722,000
Feb 16, 2024 56.97 57.01 55.23 55.65 53.54 822,800
Feb 15, 2024 55.73 58.64 55.12 57.21 55.04 743,300
Feb 14, 2024 55.66 56.42 55.44 56.03 53.90 606,100
Feb 13, 2024 56.24 56.40 55.32 55.64 53.53 431,200
Feb 12, 2024 57.04 57.56 57.01 57.10 54.93 349,300
Feb 9, 2024 56.69 56.99 56.47 56.95 54.79 306,900
Feb 8, 2024 56.54 57.05 56.16 56.89 54.73 325,500
Feb 7, 2024 56.78 56.78 56.14 56.53 54.39 301,900
Feb 6, 2024 56.44 56.71 56.21 56.45 54.31 307,400
Feb 5, 2024 56.54 57.04 56.23 56.63 54.48 275,400
Feb 2, 2024 56.92 57.26 56.24 56.95 54.79 283,300
Feb 1, 2024 57.23 57.49 56.80 57.40 55.22 300,300
Jan 31, 2024 58.46 58.61 56.87 56.90 54.74 804,000
Jan 30, 2024 57.93 58.78 57.50 58.45 56.23 394,500
Jan 29, 2024 58.08 58.22 57.73 58.12 55.92 317,900
Jan 26, 2024 58.19 58.31 57.78 58.31 56.10 253,200
Jan 25, 2024 58.21 58.39 57.44 57.89 55.69 298,700
Jan 24, 2024 58.19 58.51 57.45 57.53 55.35 285,000
Jan 23, 2024 58.72 58.92 57.86 57.97 55.77 466,300
Jan 22, 2024 57.35 58.33 57.11 58.29 56.08 497,500
Jan 19, 2024 57.07 57.61 56.50 57.36 55.18 388,300
Jan 18, 2024 56.08 56.94 55.77 56.93 54.77 458,500
Jan 17, 2024 55.98 56.35 55.57 55.98 53.86 230,900
Jan 16, 2024 56.71 56.77 56.00 56.49 54.35 325,900
Jan 12, 2024 57.87 58.01 56.80 56.99 54.83 269,000
Jan 11, 2024 57.36 57.62 56.91 57.49 55.31 268,700
Jan 10, 2024 57.80 57.93 57.17 57.36 55.18 349,400
Jan 9, 2024 57.57 57.87 57.29 57.80 55.61 284,400
Jan 8, 2024 57.77 58.36 57.59 58.04 55.84 353,200
Jan 5, 2024 56.71 58.16 56.65 58.00 55.80 1,053,100
Jan 4, 2024 56.64 57.28 56.46 56.95 54.79 459,900
Jan 3, 2024 56.71 57.22 56.27 56.64 54.49 375,600
Jan 2, 2024 55.87 57.74 55.87 56.99 54.83 485,400
Dec 29, 2023 56.23 56.51 55.85 55.87 53.75 385,700
Dec 28, 2023 56.10 56.71 56.10 56.35 54.21 344,700
Dec 27, 2023 56.49 56.66 56.00 56.25 54.12 341,500

Related Tickers

PKG Packaging Corporation of America
229.45
+0.28%
 
AMCR Amcor plc
9.46
-0.32%
 
SEE Sealed Air Corporation
34.29
+0.76%
 
REYN Reynolds Consumer Products Inc.
27.36
+0.37%
 
SLGN Silgan Holdings Inc.
52.87
-0.17%
 
GPK Graphic Packaging Holding Company
27.56
-0.36%
 
SW Smurfit Westrock Plc
54.15
-0.70%
 
AVY Avery Dennison Corporation
189.35
-0.02%
 
KRT Karat Packaging Inc.
30.71
+1.62%
 
BALL Ball Corporation
56.19
+0.05%