• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,265.16
  • 0.12 %
  • $44.53
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
Sonoco Products Company (SON) Charts

Sonoco Products Company (SON) Charts

NYSE Currency in USD Disclaimer

Stock Price

$49.90

-$0.17

(-0.34%)

Day's range
$49.78
Day's range
$50.3
  • 5 DAY PERFORMANCE

    -1.60%
  • 1 MONTH PERFORMANCE

    -5.78%
  • 3 MONTH PERFORMANCE

    -1.87%
  • 6 MONTH PERFORMANCE

    -17.22%
  • YEAR-TO-DATE PERFORMANCE

    -10.69%
  • 1 YEAR PERFORMANCE

    -9.50%

Sonoco Products Company Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $49.88 $49.90   (0.04%) $50.30 $49.78 510,724 $4.90 B
11/15/2024 $50.11 $50.07   (-0.08%) $50.60 $49.97 503,827 $4.92 B
11/14/2024 $50.68 $50.31   (-0.73%) $50.89 $50.19 534,500 $4.94 B
11/13/2024 $50.51 $50.71   (0.4%) $50.78 $50.26 634,800 $4.98 B
11/12/2024 $50.76 $50.77   (0.02%) $50.95 $50.53 841,312 $4.99 B
11/11/2024 $50.99 $50.67   (-0.63%) $51.40 $50.65 417,900 $4.98 B
11/08/2024 $50.91 $50.66   (-0.49%) $51.68 $50.42 881,900 $4.98 B
11/07/2024 $51.64 $51.13   (-0.99%) $52.01 $51.03 534,012 $5.02 B
11/06/2024 $51.55 $51.37   (-0.35%) $51.82 $50.81 610,832 $5.05 B
11/05/2024 $50.61 $50.26   (-0.69%) $50.86 $50.18 459,800 $4.94 B
11/04/2024 $51.14 $50.56   (-1.13%) $51.60 $50.53 768,700 $4.97 B
11/01/2024 $51.01 $51.14   (0.25%) $51.75 $50.29 1.38 M $5.02 B
10/31/2024 $52.57 $52.52   (-0.1%) $53.22 $52.47 911,400 $5.21 B
10/30/2024 $52.07 $52.47   (0.77%) $52.95 $52.05 673,200 $5.21 B
10/29/2024 $52.94 $52.39   (-1.04%) $53.15 $52.37 552,532 $5.20 B
10/28/2024 $53.20 $53.27   (0.13%) $53.69 $53.00 511,848 $5.29 B
10/25/2024 $53.44 $53.08   (-0.67%) $53.59 $52.82 500,732 $5.24 B
10/24/2024 $53.05 $53.09   (0.08%) $53.20 $52.73 741,207 $5.24 B
10/23/2024 $52.83 $52.69   (-0.27%) $53.15 $52.44 604,000 $5.20 B
10/22/2024 $52.31 $52.52   (0.4%) $52.82 $52.10 471,600 $5.18 B
10/21/2024 $52.98 $52.33   (-1.23%) $53.05 $52.32 679,813 $5.16 B
10/18/2024 $53.66 $52.96   (-1.3%) $53.66 $52.88 542,900 $5.23 B
10/17/2024 $54.28 $53.44   (-1.55%) $54.59 $52.89 1.17 M $5.27 B
10/16/2024 $54.89 $54.24   (-1.18%) $55.33 $54.21 499,800 $5.35 B
10/15/2024 $54.65 $54.89   (0.44%) $55.20 $54.58 531,923 $5.42 B
10/14/2024 $54.27 $54.66   (0.72%) $54.80 $53.97 420,300 $5.39 B
10/11/2024 $53.73 $54.20   (0.87%) $54.35 $53.73 746,106 $5.35 B
10/10/2024 $53.54 $53.60   (0.11%) $54.24 $53.29 552,435 $5.29 B
10/09/2024 $52.85 $53.61   (1.44%) $53.81 $52.72 583,410 $5.29 B
10/08/2024 $53.02 $52.97   (-0.09%) $53.27 $52.37 385,600 $5.23 B
10/07/2024 $53.35 $53.22   (-0.24%) $53.47 $53.08 388,522 $5.25 B
10/04/2024 $53.71 $53.76   (0.09%) $54.06 $53.17 301,837 $5.30 B
10/03/2024 $53.34 $53.32   (-0.04%) $53.81 $52.98 315,440 $5.26 B
10/02/2024 $54.08 $53.62   (-0.85%) $54.65 $53.45 368,630 $5.29 B
10/01/2024 $54.72 $54.32   (-0.73%) $54.72 $54.15 337,603 $5.36 B
09/30/2024 $54.11 $54.63   (0.96%) $54.68 $53.75 740,500 $5.39 B
09/27/2024 $54.66 $54.21   (-0.82%) $54.80 $53.84 609,600 $5.35 B
09/26/2024 $54.06 $54.34   (0.52%) $54.60 $53.80 615,337 $5.36 B
09/25/2024 $54.55 $53.61   (-1.72%) $54.70 $53.44 671,042 $5.29 B
09/24/2024 $54.47 $54.27   (-0.37%) $55.22 $54.23 514,719 $5.35 B
09/23/2024 $54.67 $54.29   (-0.7%) $54.77 $53.96 979,700 $5.36 B
09/20/2024 $54.33 $54.54   (0.39%) $54.60 $53.67 4.06 M $5.38 B
09/19/2024 $55.84 $54.98   (-1.54%) $56.00 $54.76 879,226 $5.42 B
09/18/2024 $55.92 $55.08   (-1.5%) $56.36 $55.04 643,500 $5.43 B
09/17/2024 $55.76 $55.68   (-0.14%) $56.07 $55.52 578,207 $5.49 B
09/16/2024 $55.30 $55.62   (0.58%) $56.06 $55.13 596,020 $5.49 B
09/13/2024 $54.77 $55.07   (0.55%) $55.57 $54.11 486,333 $5.43 B
09/12/2024 $53.91 $54.26   (0.65%) $54.31 $53.59 470,300 $5.35 B
09/11/2024 $54.03 $53.80   (-0.43%) $54.03 $52.77 607,205 $5.31 B
09/10/2024 $54.54 $54.24   (-0.55%) $54.88 $54.20 519,000 $5.35 B
09/09/2024 $54.97 $54.53   (-0.8%) $55.09 $54.27 788,931 $5.38 B
09/06/2024 $55.21 $55.02   (-0.34%) $56.19 $54.67 506,300 $5.43 B
09/05/2024 $54.89 $55.24   (0.64%) $56.66 $54.60 606,900 $5.45 B
09/04/2024 $55.44 $54.33   (-2%) $55.76 $54.28 611,800 $5.36 B
09/03/2024 $56.17 $55.60   (-1.01%) $56.58 $55.52 884,008 $5.49 B
08/30/2024 $55.40 $56.57   (2.11%) $56.77 $55.34 1.15 M $5.58 B
08/29/2024 $54.73 $55.34   (1.11%) $55.99 $54.34 1.00 M $5.46 B
08/28/2024 $53.72 $54.30   (1.08%) $54.68 $53.72 691,245 $5.36 B
08/27/2024 $53.29 $53.84   (1.03%) $53.99 $53.00 730,749 $5.31 B
08/26/2024 $53.85 $53.45   (-0.74%) $54.47 $53.43 540,300 $5.27 B
08/23/2024 $52.91 $53.59   (1.29%) $53.77 $52.83 777,691 $5.29 B
08/22/2024 $51.61 $52.79   (2.29%) $52.94 $51.44 1.11 M $5.21 B
08/21/2024 $50.00 $51.50   (3%) $51.55 $50.00 1.06 M $5.08 B
08/20/2024 $50.57 $50.57   (0%) $50.86 $50.40 561,800 $4.99 B
08/19/2024 $50.93 $50.83   (-0.2%) $51.64 $50.75 563,537 $5.02 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.