Sonoco Products Company Historical Stock Prices

SON 
$46.02
*  
0.22
0.48%
Get SON Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading SON now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    SON After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  46.27  46.5499  45.88  46.02 234,531
03/04/2015 46.45 46.45 45.8 46.24 294,025
03/03/2015 46.85 46.91 46.41 46.63 248,450
03/02/2015 46.76 47.1 46.6 47.03 261,075
02/27/2015 47.27 47.27 46.82 46.83 329,502
02/26/2015 47.5 47.5 47.04 47.19 429,234
02/25/2015 47.1 47.18 46.81 46.99 196,691
02/24/2015 47.1 47.24 46.79 47.14 267,981
02/23/2015 47.35 47.35 46.38 47.05 339,165
02/20/2015 47 47.32 46.3 47.25 442,831
02/19/2015 47.03 47.26 46.73 46.96 403,507
02/18/2015 46.76 47.27 46.58 47.27 455,035
02/17/2015 46.66 47.1 46.34 46.95 344,609
02/13/2015 46.58 47.42 46.23 46.65 729,189
02/12/2015 46.6 47.94 46.31 47.44 575,828
02/11/2015 46.39 46.7 46.08 46.16 434,770
02/10/2015 46.02 46.5 45.74 46.49 504,612
02/09/2015 45.69 45.99 45.45 45.72 307,974
02/06/2015 45.67 46.08 45.52 45.82 412,014
02/05/2015 45.7 45.96 45.51 45.73 357,196
02/04/2015 45.11 45.44 44.99 45.41 289,153
02/03/2015 44.64 45.297 44.55 45.27 318,618
02/02/2015 44.56 44.65 43.82 44.43 419,774
01/30/2015 44.4 44.59 43.92 44.2 412,564
01/29/2015 44.2 44.73 44 44.66 373,512
01/28/2015 44.47 44.81 43.95 44.06 272,193
01/27/2015 44.25 44.55 43.82 44.31 399,025
01/26/2015 44.67 44.89 44.11 44.87 356,086
01/23/2015 45.24 45.24 44.37 44.43 345,669
01/22/2015 44.83 45.45 44.42 45.33 506,049
01/21/2015 43.91 44.49 43.75 44.48 338,610
01/20/2015 44.39 44.54 43.62 44.03 369,592
01/16/2015 43.56 44.1 43.46 44.05 262,479
01/15/2015 44.59 44.81 43.52 43.7 594,031
01/14/2015 44.03 44.69 44.01 44.36 409,923
01/13/2015 44.81 45.62 44.16 44.58 483,492
01/12/2015 44.07 44.8 43.85 44.53 482,773
01/09/2015 44.28 44.46 43.75 44.05 523,030
01/08/2015 43.35 44.25 43.31 44.21 514,005
01/07/2015 42.97 43.08 42.44 42.58 643,670
01/06/2015 43.73 43.75 42.46 42.54 624,070
01/05/2015 43.38 43.42 42.53 42.86 497,770
01/02/2015 43.79 43.9488 43.15 43.47 441,784
12/31/2014 44.62 44.62 43.68 43.7 363,053
12/30/2014 44.41 44.64 44.35 44.48 247,436
12/29/2014 44.38 44.685 44.22 44.5 147,794
12/26/2014 44.49 44.61 44.34 44.36 105,917
12/24/2014 44.28 44.525 44.16 44.31 120,306
12/23/2014 44.47 44.54 44.07 44.45 284,584
12/22/2014 44.38 44.45 44.12 44.35 271,005
12/19/2014 43.57 44.3 43.57 44.24 700,836
12/18/2014 43.85 43.85 43.34 43.72 400,661
12/17/2014 42.76 43.23 42.33 43.2 375,575
12/16/2014 42.34 42.959 42.15 42.54 368,545
12/15/2014 43.11 43.11 42.06 42.43 557,716
12/12/2014 43.33 43.43 42.81 42.92 329,178
12/11/2014 43.56 43.79 43.38 43.56 337,501
12/10/2014 43.42 43.83 42.98 43.38 566,084
12/09/2014 42.77 43.42 42.65 43.4 433,091
12/08/2014 43.54 43.64 42.78 43.17 453,390
12/05/2014 43.53 43.71 43.23 43.33 325,266
12/04/2014 43.02 43.53 42.93 43.27 393,117
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?