NYSE - Nasdaq Real Time Price USD

Sonoco Products Company (SON)

56.60 +0.21 (+0.37%)
As of 1:36 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 56.11 56.66 56.08 56.60 56.60 107,442
Apr 22, 2024 57.06 57.06 56.11 56.39 56.39 422,900
Apr 19, 2024 56.18 57.15 56.18 57.11 57.11 423,700
Apr 18, 2024 56.01 56.53 55.79 56.40 56.40 496,300
Apr 17, 2024 56.55 56.63 55.76 55.79 55.79 414,900
Apr 16, 2024 56.31 56.40 55.61 56.16 56.16 349,800
Apr 15, 2024 56.85 57.00 56.16 56.54 56.54 289,900
Apr 12, 2024 56.71 56.91 56.08 56.33 56.33 294,500
Apr 11, 2024 57.91 58.01 57.09 57.21 57.21 392,600
Apr 10, 2024 57.39 58.05 57.30 57.76 57.76 367,800
Apr 9, 2024 57.71 58.38 57.54 58.33 58.33 300,100
Apr 8, 2024 57.48 57.97 57.11 57.61 57.61 458,900
Apr 5, 2024 57.80 57.95 57.10 57.17 57.17 417,200
Apr 4, 2024 57.44 58.20 57.18 57.82 57.82 558,500
Apr 3, 2024 57.35 57.64 56.79 56.95 56.95 424,200
Apr 2, 2024 57.43 57.67 57.20 57.50 57.50 426,300
Apr 1, 2024 57.80 57.80 57.30 57.60 57.60 383,100
Mar 28, 2024 57.64 58.13 57.64 57.84 57.84 314,200
Mar 27, 2024 56.93 57.68 56.89 57.64 57.64 562,700
Mar 26, 2024 56.86 57.21 56.33 56.64 56.64 507,300
Mar 25, 2024 56.50 57.15 56.41 56.78 56.78 416,500
Mar 22, 2024 57.38 57.54 56.30 56.43 56.43 447,700
Mar 21, 2024 56.87 57.33 56.62 57.27 57.27 466,700
Mar 20, 2024 56.83 56.88 56.19 56.58 56.58 293,600
Mar 19, 2024 55.98 57.05 55.98 56.90 56.90 618,800
Mar 18, 2024 56.92 56.92 55.86 55.89 55.89 875,900
Mar 15, 2024 56.59 57.49 56.59 56.99 56.99 904,400
Mar 14, 2024 57.61 57.63 56.49 56.86 56.86 444,100
Mar 13, 2024 57.74 58.30 57.63 57.77 57.77 530,000
Mar 12, 2024 57.54 57.74 57.23 57.63 57.63 267,200
Mar 11, 2024 57.22 57.90 57.11 57.53 57.53 374,000
Mar 8, 2024 57.68 58.08 57.45 57.55 57.55 300,400
Mar 7, 2024 57.07 57.54 56.83 57.50 57.50 264,000
Mar 6, 2024 57.04 57.12 56.21 56.56 56.56 442,200
Mar 5, 2024 56.57 57.16 56.42 56.78 56.78 355,400
Mar 4, 2024 56.93 57.35 56.68 56.70 56.70 365,100
Mar 1, 2024 56.55 56.80 56.25 56.71 56.71 472,700
Feb 29, 2024 56.81 57.11 56.49 56.68 56.68 608,100
Feb 28, 2024 56.06 56.78 55.76 56.55 56.55 517,000
Feb 27, 2024 0.51 Dividend
Feb 27, 2024 56.64 56.89 56.20 56.35 56.35 422,400
Feb 26, 2024 57.33 57.59 56.66 56.93 56.42 433,700
Feb 23, 2024 57.83 57.83 57.20 57.45 56.94 439,000
Feb 22, 2024 56.74 57.64 56.55 57.61 57.09 473,200
Feb 21, 2024 56.36 56.89 56.06 56.59 56.08 571,100
Feb 20, 2024 55.00 56.38 54.63 56.31 55.81 722,000
Feb 16, 2024 56.97 57.01 55.23 55.65 55.15 822,800
Feb 15, 2024 55.73 58.64 55.12 57.21 56.70 743,300
Feb 14, 2024 55.66 56.42 55.44 56.03 55.53 606,100
Feb 13, 2024 56.24 56.40 55.32 55.64 55.14 431,200
Feb 12, 2024 57.04 57.56 57.01 57.10 56.59 349,300
Feb 9, 2024 56.69 56.99 56.47 56.95 56.44 306,900
Feb 8, 2024 56.54 57.05 56.16 56.89 56.38 325,500
Feb 7, 2024 56.78 56.78 56.14 56.53 56.02 301,900
Feb 6, 2024 56.44 56.71 56.21 56.45 55.94 307,400
Feb 5, 2024 56.54 57.04 56.23 56.63 56.12 275,400
Feb 2, 2024 56.92 57.26 56.24 56.95 56.44 283,300
Feb 1, 2024 57.23 57.49 56.80 57.40 56.89 300,300
Jan 31, 2024 58.46 58.61 56.87 56.90 56.39 804,000
Jan 30, 2024 57.93 58.78 57.50 58.45 57.93 394,500
Jan 29, 2024 58.08 58.22 57.73 58.12 57.60 317,900
Jan 26, 2024 58.19 58.31 57.78 58.31 57.79 253,200
Jan 25, 2024 58.21 58.39 57.44 57.89 57.37 298,700
Jan 24, 2024 58.19 58.51 57.45 57.53 57.01 285,000
Jan 23, 2024 58.72 58.92 57.86 57.97 57.45 466,300
Jan 22, 2024 57.35 58.33 57.11 58.29 57.77 497,500
Jan 19, 2024 57.07 57.61 56.50 57.36 56.85 388,300
Jan 18, 2024 56.08 56.94 55.77 56.93 56.42 458,500
Jan 17, 2024 55.98 56.35 55.57 55.98 55.48 230,900
Jan 16, 2024 56.71 56.77 56.00 56.49 55.98 325,900
Jan 12, 2024 57.87 58.01 56.80 56.99 56.48 269,000
Jan 11, 2024 57.36 57.62 56.91 57.49 56.97 268,700
Jan 10, 2024 57.80 57.93 57.17 57.36 56.85 349,400
Jan 9, 2024 57.57 57.87 57.29 57.80 57.28 284,400
Jan 8, 2024 57.77 58.36 57.59 58.04 57.52 353,200
Jan 5, 2024 56.71 58.16 56.65 58.00 57.48 1,053,100
Jan 4, 2024 56.64 57.28 56.46 56.95 56.44 459,900
Jan 3, 2024 56.71 57.22 56.27 56.64 56.13 375,600
Jan 2, 2024 55.87 57.74 55.87 56.99 56.48 485,400
Dec 29, 2023 56.23 56.51 55.85 55.87 55.37 385,700
Dec 28, 2023 56.10 56.71 56.10 56.35 55.85 344,700
Dec 27, 2023 56.49 56.66 56.00 56.25 55.75 341,500
Dec 26, 2023 56.15 56.40 55.90 56.18 55.68 225,900
Dec 22, 2023 56.49 56.72 55.93 56.15 55.65 266,900
Dec 21, 2023 55.92 56.17 55.41 56.05 55.55 348,300
Dec 20, 2023 55.73 56.08 55.37 55.44 54.94 396,400
Dec 19, 2023 56.22 56.55 55.95 56.17 55.67 317,400
Dec 18, 2023 56.07 56.44 55.70 55.98 55.48 439,400
Dec 15, 2023 56.22 56.56 55.01 55.27 54.77 1,203,100
Dec 14, 2023 57.16 57.80 56.14 56.29 55.79 561,100
Dec 13, 2023 53.69 56.66 53.56 56.58 56.07 824,700
Dec 12, 2023 54.49 54.49 53.67 53.77 53.29 320,800
Dec 11, 2023 54.49 54.77 54.30 54.50 54.01 320,400
Dec 8, 2023 54.97 55.33 54.32 54.49 54.00 384,400
Dec 7, 2023 53.63 55.04 53.35 55.03 54.54 581,700
Dec 6, 2023 54.87 55.32 54.33 54.39 53.90 483,300
Dec 5, 2023 55.77 56.16 54.43 54.61 54.12 541,900
Dec 4, 2023 55.70 56.37 55.70 56.13 55.63 312,000
Dec 1, 2023 55.03 55.96 54.75 55.92 55.42 499,700
Nov 30, 2023 55.23 55.61 54.91 55.16 54.67 597,100
Nov 29, 2023 54.82 55.50 54.67 55.17 54.68 456,500
Nov 28, 2023 55.21 55.32 54.31 54.60 54.11 418,500
Nov 27, 2023 55.20 55.49 54.78 55.38 54.88 505,600
Nov 24, 2023 55.55 55.74 55.34 55.47 54.97 93,000
Nov 22, 2023 55.31 55.78 55.15 55.34 54.84 283,900
Nov 21, 2023 55.12 55.40 54.72 55.05 54.56 413,300
Nov 20, 2023 54.96 55.15 54.11 55.13 54.64 331,600
Nov 17, 2023 55.24 55.35 54.96 55.14 54.65 284,000
Nov 16, 2023 55.29 55.44 54.58 54.96 54.47 255,600
Nov 15, 2023 54.91 55.66 54.85 55.44 54.94 462,700
Nov 14, 2023 54.00 55.01 53.60 54.90 54.41 470,500
Nov 13, 2023 53.81 53.86 52.86 53.28 52.80 362,400
Nov 10, 2023 53.87 54.08 53.55 53.98 53.50 263,900
Nov 9, 2023 0.51 Dividend
Nov 9, 2023 54.48 54.75 53.60 53.76 53.28 274,800
Nov 8, 2023 54.65 54.75 54.36 54.58 53.59 301,000
Nov 7, 2023 55.07 55.10 54.46 54.63 53.63 252,500
Nov 6, 2023 55.23 55.35 54.82 55.24 54.23 478,600
Nov 3, 2023 55.16 55.48 54.75 55.11 54.11 308,000
Nov 2, 2023 54.50 54.95 54.12 54.45 53.46 521,400
Nov 1, 2023 54.02 55.44 53.19 54.17 53.18 1,077,700
Oct 31, 2023 51.48 52.16 51.48 51.81 50.87 617,300
Oct 30, 2023 50.96 51.53 50.92 51.28 50.35 417,900
Oct 27, 2023 50.92 51.27 50.40 50.63 49.71 327,200
Oct 26, 2023 50.51 51.47 50.15 50.85 49.92 545,400
Oct 25, 2023 50.25 50.75 50.03 50.47 49.55 540,600
Oct 24, 2023 50.53 50.62 49.98 50.57 49.65 539,100
Oct 23, 2023 50.66 50.82 50.11 50.12 49.21 559,100
Oct 20, 2023 52.26 52.26 50.93 50.95 50.02 378,200
Oct 19, 2023 52.48 53.16 51.99 52.18 51.23 425,800
Oct 18, 2023 53.61 53.81 53.07 53.09 52.12 284,800
Oct 17, 2023 53.19 53.99 53.05 53.97 52.99 521,300
Oct 16, 2023 53.38 53.62 53.00 53.56 52.58 623,300
Oct 13, 2023 52.53 53.02 52.48 52.86 51.90 366,900
Oct 12, 2023 54.01 54.01 52.03 52.40 51.45 503,100
Oct 11, 2023 54.06 54.43 53.67 53.96 52.98 389,200
Oct 10, 2023 54.37 54.71 53.91 53.94 52.96 493,700
Oct 9, 2023 53.32 54.17 52.84 54.07 53.08 414,500
Oct 6, 2023 53.56 53.72 52.87 53.32 52.35 567,300
Oct 5, 2023 53.84 54.14 53.33 53.58 52.60 484,000
Oct 4, 2023 53.72 54.05 53.15 53.90 52.92 478,000
Oct 3, 2023 53.35 53.78 53.10 53.49 52.52 410,600
Oct 2, 2023 54.28 54.39 53.67 53.80 52.82 417,700
Sep 29, 2023 54.59 54.70 54.01 54.35 53.36 497,500
Sep 28, 2023 53.60 54.57 53.43 54.16 53.17 594,400
Sep 27, 2023 53.94 54.03 53.04 53.46 52.49 458,000
Sep 26, 2023 54.13 54.24 53.53 53.63 52.65 353,600
Sep 25, 2023 54.07 54.51 53.98 54.35 53.36 246,300
Sep 22, 2023 54.33 54.91 53.94 54.02 53.04 282,900
Sep 21, 2023 54.62 54.87 54.26 54.31 53.32 267,700
Sep 20, 2023 55.44 55.67 54.79 54.81 53.81 229,500
Sep 19, 2023 55.88 55.99 55.05 55.19 54.18 402,500
Sep 18, 2023 55.68 56.30 55.38 55.84 54.82 428,900
Sep 15, 2023 55.95 56.02 55.26 55.58 54.57 845,100
Sep 14, 2023 54.79 56.09 54.79 56.00 54.98 457,000
Sep 13, 2023 54.58 54.99 54.18 54.34 53.35 377,300
Sep 12, 2023 54.47 54.80 54.26 54.35 53.36 275,300
Sep 11, 2023 55.24 55.37 54.38 54.40 53.41 334,400
Sep 8, 2023 54.56 55.11 54.36 54.86 53.86 270,700
Sep 7, 2023 55.17 55.75 54.50 54.58 53.59 698,900
Sep 6, 2023 55.67 55.91 55.10 55.21 54.20 376,400
Sep 5, 2023 57.09 57.09 55.60 55.67 54.66 422,200
Sep 1, 2023 57.92 57.92 57.42 57.55 56.50 375,200
Aug 31, 2023 58.22 58.45 57.28 57.45 56.40 442,800
Aug 30, 2023 57.93 58.46 57.67 58.24 57.18 442,200
Aug 29, 2023 57.31 58.02 57.02 57.94 56.88 371,700
Aug 28, 2023 56.85 57.54 56.85 57.14 56.10 420,200
Aug 25, 2023 56.33 56.73 56.03 56.57 55.54 291,600
Aug 24, 2023 55.73 56.48 55.73 55.93 54.91 292,200
Aug 23, 2023 56.18 56.18 55.68 55.89 54.87 242,000
Aug 22, 2023 55.72 56.12 55.36 56.02 55.00 389,600
Aug 21, 2023 55.67 56.01 55.26 55.67 54.66 435,000
Aug 18, 2023 55.62 56.03 55.53 55.76 54.74 432,400
Aug 17, 2023 55.54 56.29 55.54 55.74 54.72 589,900
Aug 16, 2023 55.71 56.20 55.33 55.49 54.48 371,300
Aug 15, 2023 56.01 56.21 55.67 55.82 54.80 317,400
Aug 14, 2023 56.66 56.83 56.09 56.51 55.48 403,600
Aug 11, 2023 56.47 56.94 56.47 56.66 55.63 269,400
Aug 10, 2023 56.97 57.32 56.70 56.82 55.78 378,900
Aug 9, 2023 0.51 Dividend
Aug 9, 2023 56.37 56.80 56.12 56.63 55.60 389,900
Aug 8, 2023 57.15 57.32 56.65 56.91 55.37 432,500
Aug 7, 2023 57.67 58.41 57.67 57.81 56.25 346,600
Aug 4, 2023 58.10 58.31 57.50 57.66 56.10 419,400
Aug 3, 2023 57.68 58.39 57.38 57.77 56.21 565,200
Aug 2, 2023 59.18 59.18 57.76 58.08 56.51 688,300
Aug 1, 2023 57.79 60.98 57.31 59.71 58.10 1,097,100
Jul 31, 2023 59.15 59.33 58.44 58.64 57.06 4,316,100
Jul 28, 2023 59.01 59.19 58.34 58.87 57.28 619,300
Jul 27, 2023 59.11 59.24 58.38 58.53 56.95 453,000
Jul 26, 2023 58.86 59.08 58.38 58.66 57.08 556,300
Jul 25, 2023 58.21 59.34 58.03 59.10 57.50 477,100
Jul 24, 2023 58.31 58.68 57.86 58.23 56.66 518,300
Jul 21, 2023 58.40 58.66 58.05 58.31 56.73 388,000
Jul 20, 2023 58.81 58.95 58.04 58.40 56.82 419,400
Jul 19, 2023 58.63 58.99 58.16 58.38 56.80 666,300
Jul 18, 2023 57.60 58.73 57.60 58.60 57.02 624,000
Jul 17, 2023 57.46 57.96 57.19 57.77 56.21 640,200
Jul 14, 2023 58.02 58.23 57.03 57.83 56.27 679,600
Jul 13, 2023 57.70 57.96 57.28 57.94 56.37 377,600
Jul 12, 2023 57.49 57.79 57.28 57.72 56.16 551,300
Jul 11, 2023 56.71 57.01 56.40 56.78 55.25 566,700
Jul 10, 2023 56.69 57.35 56.09 56.52 54.99 603,500
Jul 7, 2023 56.42 57.51 56.40 57.07 55.53 1,173,700
Jul 6, 2023 56.37 56.93 56.00 56.84 55.30 688,000
Jul 5, 2023 59.06 59.28 56.97 57.04 55.50 472,700
Jul 3, 2023 59.00 59.88 58.88 59.73 58.12 265,500
Jun 30, 2023 59.06 59.50 58.77 59.02 57.43 368,400
Jun 29, 2023 58.10 58.90 57.72 58.87 57.28 291,100
Jun 28, 2023 58.36 58.40 57.24 58.03 56.46 488,300
Jun 27, 2023 58.03 58.66 57.37 58.45 56.87 399,600
Jun 26, 2023 57.23 58.08 57.23 57.73 56.17 336,900
Jun 23, 2023 57.50 57.89 56.81 57.34 55.79 634,700
Jun 22, 2023 58.72 58.72 57.48 57.99 56.42 550,900
Jun 21, 2023 58.77 59.24 58.16 58.58 57.00 576,700
Jun 20, 2023 60.03 60.23 59.09 59.10 57.50 727,800
Jun 16, 2023 60.34 60.65 59.72 60.65 59.01 1,314,800
Jun 15, 2023 59.74 60.38 59.18 60.37 58.74 511,800
Jun 14, 2023 61.56 61.73 59.56 59.83 58.21 697,500
Jun 13, 2023 61.09 62.06 60.74 61.28 59.62 845,800
Jun 12, 2023 62.74 62.76 60.57 60.98 59.33 949,000
Jun 9, 2023 63.24 63.59 62.58 62.94 61.24 786,600
Jun 8, 2023 63.58 63.61 62.98 63.32 61.61 583,900
Jun 7, 2023 63.13 63.74 62.96 63.51 61.79 443,000
Jun 6, 2023 61.78 62.77 61.54 62.73 61.04 356,800
Jun 5, 2023 61.74 62.10 61.01 61.59 59.93 359,300
Jun 2, 2023 60.03 62.22 60.03 61.68 60.01 585,500
Jun 1, 2023 59.93 60.01 58.66 59.24 57.64 713,600
May 31, 2023 61.12 61.41 59.45 59.86 58.24 644,100
May 30, 2023 60.65 61.77 60.43 61.33 59.67 534,600
May 26, 2023 60.12 61.32 60.08 60.72 59.08 461,600
May 25, 2023 59.82 60.25 59.64 60.01 58.39 507,000
May 24, 2023 60.58 60.66 59.84 60.10 58.48 557,200
May 23, 2023 60.11 61.40 59.85 60.83 59.19 673,600
May 22, 2023 59.68 60.31 59.27 60.23 58.60 445,600
May 19, 2023 59.99 60.12 59.37 59.66 58.05 396,600
May 18, 2023 58.62 59.51 58.22 59.50 57.89 341,200
May 17, 2023 58.65 58.90 58.26 58.68 57.09 305,800
May 16, 2023 59.45 59.45 58.48 58.51 56.93 455,200
May 15, 2023 59.70 59.91 59.14 59.52 57.91 380,600
May 12, 2023 59.29 59.78 58.96 59.68 58.07 365,700
May 11, 2023 58.83 59.12 58.68 59.08 57.48 225,800
May 10, 2023 59.04 59.30 58.45 59.15 57.55 284,000
May 9, 2023 0.51 Dividend
May 9, 2023 59.11 59.66 58.40 58.80 57.21 403,000
May 8, 2023 60.32 60.41 59.57 59.85 57.74 522,900
May 5, 2023 59.85 60.58 59.85 60.15 58.03 499,200
May 4, 2023 59.47 59.89 59.27 59.35 57.25 403,600
May 3, 2023 59.63 60.58 59.42 59.56 57.46 546,300
May 2, 2023 60.22 61.32 58.73 59.61 57.51 925,200
May 1, 2023 60.69 62.34 60.69 62.13 59.94 914,100
Apr 28, 2023 59.85 60.77 59.76 60.62 58.48 974,400
Apr 27, 2023 59.54 59.79 58.65 59.75 57.64 376,200
Apr 26, 2023 60.24 60.66 59.33 59.48 57.38 273,200
Apr 25, 2023 61.27 61.59 60.72 60.75 58.61 297,700
Apr 24, 2023 61.91 62.09 61.58 61.84 59.66 312,000

Related Tickers

SLGN Silgan Holdings Inc.
47.54
+1.06%
 
PTVE Pactiv Evergreen Inc.
15.00
+2.04%
 
TRS TriMas Corporation
26.25
+1.43%
 
GPK Graphic Packaging Holding Company
27.35
-0.15%
 
AVY Avery Dennison Corporation
210.59
-0.56%
 
PKG Packaging Corporation of America
173.00
-3.51%
 
REYN Reynolds Consumer Products Inc.
28.62
+1.31%
 
BALL Ball Corporation
65.87
+0.67%
 
GEF Greif, Inc.
62.23
+0.62%
 
CCK Crown Holdings, Inc.
79.47
+0.05%