Sonoco Products Company Historical Stock Prices

SON 
$40.06
*  
0.15
0.37%
Get SON Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading SON now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  40.33  40.62  39.90  40.06 386,227
07/30/2014 40.33 40.62 39.9 40.06 386,714
07/29/2014 41.15 41.2125 40.18 40.21 645,025
07/28/2014 40.68 41.2 40.64 41.03 775,035
07/25/2014 40.63 41.035 40.62 40.72 504,118
07/24/2014 41 41.61 40.99 41.09 471,130
07/23/2014 40.99 41.13 40.73 40.8 549,977
07/22/2014 41.69 41.9 41.1 41.12 510,738
07/21/2014 41.94 41.94 41.41 41.5 512,973
07/18/2014 41.69 42.09 41.57 41.98 913,859
07/17/2014 42.35 42.38 41.47 41.61 862,142
07/16/2014 43.03 43.25 42.45 42.74 615,782
07/15/2014 42.87 43.26 42.65 42.97 309,446
07/14/2014 42.97 43.09 42.84 42.97 441,675
07/11/2014 42.43 42.75 42.37 42.63 487,391
07/10/2014 41.83 42.425 41.45 42.33 675,498
07/09/2014 43.15 43.15 42.18 42.47 690,811
07/08/2014 42.85 43.24 42.82 43.2 385,042
07/07/2014 43.53 43.62 42.9 43.1 467,352
07/03/2014 43.79 43.92 43.44 43.55 371,967
07/02/2014 44.26 44.26 43.3411 43.43 399,357
07/01/2014 44 44.65 43.93 44.25 666,958
06/30/2014 43.6 43.93 43.45 43.93 456,605
06/27/2014 43.16 43.74 43.036 43.64 376,716
06/26/2014 43.38 43.44 43.06 43.29 171,154
06/25/2014 43.27 43.59 43.2 43.4 228,555
06/24/2014 43.6 44 43.2036 43.27 287,161
06/23/2014 43.6 43.82 43.52 43.67 212,060
06/20/2014 43.8 43.95 43.48 43.63 485,691
06/19/2014 43.61 43.83 43.41 43.77 213,618
06/18/2014 43.56 43.65 43.24 43.56 239,213
06/17/2014 43.22 43.805 42.98 43.49 349,164
06/16/2014 43.25 43.61 43.15 43.18 265,096
06/13/2014 43.05 43.64 42.73 43.3 495,429
06/12/2014 42.68 42.72 42.3 42.37 135,223
06/11/2014 42.64 42.83 42.47 42.75 171,690
06/10/2014 43 43.038 42.635 42.8 215,226
06/09/2014 42.86 43.25 42.802 42.97 220,151
06/06/2014 42.62 42.87 42.48 42.8 293,817
06/05/2014 42.29 42.77 42.24 42.6 308,996
06/04/2014 42.16 42.35 42.04 42.33 406,454
06/03/2014 41.81 42.37 41.7 42.27 469,607
06/02/2014 42.29 42.46 42.05 42.35 343,678
05/30/2014 42.15 42.36 42.11 42.24 273,382
05/29/2014 41.96 42.17 41.76 42.16 178,701
05/28/2014 41.69 42.07 41.5 41.88 338,195
05/27/2014 41.57 41.72 41.38 41.65 314,836
05/23/2014 41.36 41.51 41.23 41.48 327,858
05/22/2014 41.43 41.57 41.191 41.36 421,827
05/21/2014 41.48 41.61 41.3401 41.43 478,563
05/20/2014 41.74 41.84 41.12 41.26 473,160
05/19/2014 41.45 41.995 41.21 41.73 541,204
05/16/2014 41.7 41.77 41.32 41.57 368,863
05/15/2014 42.03 42.16 41.21 41.63 842,887
05/14/2014 42.18 42.31 41.831 42.23 246,107
05/13/2014 42.54 42.75 42.46 42.55 346,792
05/12/2014 42.26 42.6 42.1 42.52 377,241
05/09/2014 42.04 42.14 41.75 42.13 264,403
05/08/2014 41.9 42.42 41.78 42.02 296,921
05/07/2014 41.39 41.9401 41.32 41.92 305,269
05/06/2014 41.53 41.59 41.22 41.4 346,864
05/05/2014 41.32 41.74 41.11 41.65 336,192
05/02/2014 42 42.05 41.565 41.61 321,507
05/01/2014 42.2 42.36 41.88 41.99 322,423
04/30/2014 42.1 42.26 41.75 42.08 506,839
04/29/2014 42.23 42.35 41.93 42.19 458,330
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?