Sonoco Products Company (SON) Historical Stock Data
56.80 ↑1.19 (2.14%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SON is down -0.11% 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 |
|---|---|---|---|---|---|---|
| 2024-05-03 | 56.07 | 56.80 | ↑$0.73 (1.30%) | 55.87 | 56.81 | 513.74K |
| 2024-05-02 | 56.71 | 55.61 | ↓$1.10 (-1.94%) | 55.29 | 56.83 | 627.58K |
| 2024-05-01 | 57.19 | 56.71 | ↓$0.48 (-0.84%) | 56.45 | 57.56 | 645.22K |
| 2024-04-30 | 56.75 | 56.05 | ↓$0.70 (-1.23%) | 55.77 | 57.10 | 515.88K |
| 2024-04-29 | 56.96 | 57.26 | ↑$0.30 (0.53%) | 56.96 | 57.78 | 375.75K |
| 2024-04-26 | 56.35 | 56.51 | ↑$0.16 (0.28%) | 56.35 | 56.84 | 342.69K |
| 2024-04-25 | 56.32 | 56.18 | ↓$0.14 (-0.25%) | 55.91 | 56.56 | 316.67K |
| 2024-04-24 | 56.03 | 56.61 | ↑$0.58 (1.04%) | 55.90 | 56.63 | 404.45K |
| 2024-04-23 | 56.11 | 56.13 | ↑$0.02 (0.04%) | 56.04 | 56.69 | 332.19K |
| 2024-04-22 | 57.06 | 56.39 | ↓$0.67 (-1.17%) | 56.11 | 57.06 | 423.49K |
| 2024-04-19 | 56.18 | 57.11 | ↑$0.93 (1.66%) | 56.18 | 57.15 | 423.74K |
| 2024-04-18 | 56.01 | 56.40 | ↑$0.39 (0.70%) | 55.79 | 56.53 | 496.28K |
| 2024-04-17 | 56.55 | 55.79 | ↓$0.76 (-1.34%) | 55.76 | 56.63 | 414.94K |
| 2024-04-16 | 56.31 | 56.16 | ↓$0.15 (-0.27%) | 55.61 | 56.40 | 349.75K |
| 2024-04-15 | 56.85 | 56.54 | ↓$0.31 (-0.55%) | 56.16 | 57.00 | 289.94K |
| 2024-04-12 | 56.71 | 56.33 | ↓$0.38 (-0.67%) | 56.08 | 56.91 | 294.52K |
| 2024-04-11 | 57.91 | 57.21 | ↓$0.70 (-1.21%) | 57.09 | 58.01 | 392.64K |
| 2024-04-10 | 57.39 | 57.76 | ↑$0.37 (0.64%) | 57.30 | 58.05 | 367.76K |
| 2024-04-09 | 57.71 | 58.33 | ↑$0.62 (1.07%) | 57.54 | 58.38 | 300.14K |
| 2024-04-08 | 57.48 | 57.61 | ↑$0.13 (0.23%) | 57.11 | 57.97 | 458.89K |
| 2024-04-05 | 57.80 | 57.17 | ↓$0.63 (-1.09%) | 57.10 | 57.95 | 417.20K |
| 2024-04-04 | 57.44 | 57.82 | ↑$0.38 (0.66%) | 57.18 | 58.20 | 558.48K |
| 2024-04-03 | 57.35 | 56.95 | ↓$0.40 (-0.70%) | 56.79 | 57.64 | 424.15K |
| 2024-04-02 | 57.43 | 57.50 | ↑$0.07 (0.12%) | 57.20 | 57.67 | 426.29K |
| 2024-04-01 | 57.80 | 57.60 | ↓$0.20 (-0.35%) | 57.30 | 57.80 | 383.09K |
| 2024-03-28 | 57.64 | 57.84 | ↑$0.20 (0.35%) | 57.64 | 58.13 | 314.23K |
| 2024-03-27 | 56.93 | 57.64 | ↑$0.71 (1.25%) | 56.89 | 57.68 | 562.74K |
| 2024-03-26 | 56.86 | 56.64 | ↓$0.22 (-0.39%) | 56.33 | 57.21 | 507.29K |
| 2024-03-25 | 56.50 | 56.78 | ↑$0.28 (0.50%) | 56.41 | 57.15 | 416.51K |
| 2024-03-22 | 57.38 | 56.43 | ↓$0.95 (-1.66%) | 56.30 | 57.54 | 447.72K |
Create an account or log in to view more rows.
$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
$SON Same thing
different day
$SON Here we go!!!
$SON I would not be a bear now
$SON hint hint this is when you buy a few