Sonoco Products Company Historical Stock Prices

SON 
$44.31
*  
0.14
0.31%
Get SON Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 3 Month, From 23-SEP-2014 TO 23-DEC-2014

Date Open High Low Close / Last Volume
16:00  44.31  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
12/03/2014 42.44 43.24 42.254 43.18 455,817
12/02/2014 42.1 42.63 42.046 42.32 646,041
12/01/2014 42.01 42.28 41.6 42.13 626,249
11/28/2014 41.83 42.27 41.74 42.02 215,999
11/26/2014 41.82 41.95 41.5501 41.82 258,390
11/25/2014 41.84 42.08 41.62 41.9 322,011
11/24/2014 41.37 41.87 41.37 41.67 309,900
11/21/2014 41.61 41.63 41.12 41.28 344,575
11/20/2014 40.94 41.31 40.82 41.31 241,016
11/19/2014 40.95 41.45 40.65 41.21 658,960
11/18/2014 40.92 41.24 40.67 40.94 322,781
11/17/2014 40.67 41 40.512 40.82 227,340
11/14/2014 40.98 41.12 40.63 40.67 258,323
11/13/2014 41.11 41.291 40.88 40.95 251,622
11/12/2014 40.95 41.18 40.83 41.08 316,162
11/11/2014 41.73 41.92 41.36 41.46 296,098
11/10/2014 41.29 42 41.19 41.79 582,778
11/07/2014 41.03 41.285 40.9 41.27 426,900
11/06/2014 40.95 41.2299 40.72 41 304,684
11/05/2014 40.64 40.93 40.34 40.88 422,469
11/04/2014 39.9 40.61 39.9 40.47 602,262
11/03/2014 40.99 41.09 40.41 40.58 530,100
10/31/2014 40.59 40.9 40.21 40.87 519,639
10/30/2014 39.89 40.54 39.69 40.31 559,495
10/29/2014 40.27 40.51 39.81 40.21 458,721
10/28/2014 40.28 40.485 39.89 40.34 663,130
10/27/2014 40.39 40.39 39.72 40.01 964,632
10/24/2014 40.75 40.99 40.43 40.78 407,730
10/23/2014 40.34 40.9 40.28 40.57 562,743
10/22/2014 41.05 41.35 40.13 40.14 809,022
10/21/2014 40.26 40.93 40.14 40.81 782,088
10/20/2014 39.06 39.88 38.92 39.86 821,154
10/17/2014 38.97 39.494 38.73 39.01 1,461,267
10/16/2014 37.11 38.58 35.64 38.44 1,341,600
10/15/2014 37.14 38.04 36.82 37.73 839,767
10/14/2014 37.6 38.1 37.42 37.59 510,856
10/13/2014 38.19 38.59 37.53 37.55 625,333
10/10/2014 38.98 39.36 38.27 38.29 580,649
10/09/2014 39.52 39.71 38.95 39.05 723,488
10/08/2014 38.8 39.67 38.68 39.61 506,125
10/07/2014 39.44 39.49 38.8 38.8 586,522
10/06/2014 39.62 39.77 39.365 39.55 874,518
10/03/2014 38.79 39.46 38.79 39.41 709,942
10/02/2014 38.59 38.8 38.28 38.63 486,574
10/01/2014 39.22 39.35 38.55 38.66 713,521
09/30/2014 39.42 39.64 39.26 39.29 477,108
09/29/2014 39 39.5 38.82 39.47 442,773
09/26/2014 39.19 39.49 39.01 39.4 389,456
09/25/2014 39.21 39.315 38.95 39.05 366,305
09/24/2014 39.3 39.52 39.05 39.31 509,424
09/23/2014 39.59 39.8 39.25 39.26 430,012
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?