Sonoco Products Company Historical Stock Prices

SON 
$41.33
*  
0.04
0.1%
Get SON Alerts
*Delayed - data as of Jul. 30, 2015  -  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: 1 Year, From 29-JUL-2014 TO 29-JUL-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  41.44  41.78  41.05  41.33 489,317
07/29/2015 40.97 41.53 40.89 41.37 462,228
07/28/2015 40.72 41.1 40.5 40.89 751,391
07/27/2015 40.28 40.61 40.13 40.47 708,560
07/24/2015 40.63 40.86 40.233 40.41 612,522
07/23/2015 41.34 41.34 40.71 40.78 503,830
07/22/2015 41.25 41.57 41.11 41.2 445,249
07/21/2015 41.4 41.62 41.02 41.14 544,109
07/20/2015 41.04 41.85 41.01 41.47 996,967
07/17/2015 42.94 43.62 41.42 41.69 1,345,248
07/16/2015 35.04 43.02 34.68 42.96 2,082,809
07/15/2015 44 44.05 43.68 43.79 574,807
07/14/2015 43.91 44.04 43.72 43.96 626,420
07/13/2015 43.54 43.93 43.44 43.85 800,118
07/10/2015 42.95 43.34 42.75 43.27 535,356
07/09/2015 43.28 43.36 42.58 42.6 336,934
07/08/2015 43.02 43.4 42.815 42.93 494,110
07/07/2015 43.14 43.42 42.79 43.38 417,175
07/06/2015 43.05 43.46 42.81 43.13 513,054
07/02/2015 43.52 43.67 43.205 43.35 309,694
07/01/2015 43.24 43.6 43.05 43.33 685,530
06/30/2015 43.54 43.54 42.77 42.86 760,666
06/29/2015 43.87 44.13 43.15 43.17 502,083
06/26/2015 44.09 44.29 44.01 44.2 451,131
06/25/2015 44.25 44.25 43.96 44.06 319,118
06/24/2015 44.77 44.79 44.14 44.16 385,678
06/23/2015 45.01 45.416 44.74 44.82 208,155
06/22/2015 45.15 45.32 44.74 45.01 362,001
06/19/2015 44.75 45.39 44.57 45.03 503,419
06/18/2015 44.78 44.95 44.58 44.81 483,436
06/17/2015 44.84 44.915 44.36 44.64 409,334
06/16/2015 44.45 44.82 44.35 44.69 247,448
06/15/2015 44.98 45.01 44.49 44.58 314,733
06/12/2015 45.26 45.57 44.9 45.25 388,084
06/11/2015 44.79 45.37 44.68 45.36 511,461
06/10/2015 44.7 45.03 44.55 44.82 290,496
06/09/2015 44.37 44.81 44.17 44.51 422,115
06/08/2015 44.32 44.75 44.23 44.34 261,956
06/05/2015 44.13 44.385 43.89 44.37 232,089
06/04/2015 44.48 44.58 44.09 44.15 205,326
06/03/2015 44.73 45.09 44.63 44.75 209,916
06/02/2015 44.67 44.8 44.455 44.71 282,455
06/01/2015 45.09 45.16 44.51 44.74 347,645
05/29/2015 45.63 45.74 44.83 45.02 504,631
05/28/2015 45.83 45.93 45.59 45.73 233,109
05/27/2015 45.65 46.01 45.56 45.9 261,188
05/26/2015 46.02 46.215 45.594 45.63 414,984
05/22/2015 46.34 46.48 46.03 46.2 212,990
05/21/2015 46.12 46.5 45.99 46.43 366,055
05/20/2015 46.38 46.45 46.153 46.25 337,224
05/19/2015 46.14 46.471 45.97 46.29 259,484
05/18/2015 45.75 46.15 45.52 46.07 263,517
05/15/2015 45.69 45.978 45.59 45.8 273,631
05/14/2015 45.56 45.89 45.32 45.79 327,034
05/13/2015 45.11 45.67 44.82 45.34 979,877
05/12/2015 44.73 45.43 44.31 45.22 657,645
05/11/2015 44.68 45.01 44.67 44.91 351,686
05/08/2015 44.98 45.1 44.7 44.77 280,983
05/07/2015 44.48 44.53 44.26 44.45 366,387
05/06/2015 44.47 44.52 44.01 44.52 372,824
05/05/2015 45.23 45.23 44.15 44.43 388,100
05/04/2015 45.1 45.42 45.04 45.14 483,343
05/01/2015 44.79 45.16 44.79 45.05 658,086
04/30/2015 44.54 45.09 44.54 44.69 625,712
04/29/2015 44.65 45.1 44.285 44.71 812,042
04/28/2015 44.49 44.84 44.25 44.73 363,487
04/27/2015 44.9 45 44.38 44.51 307,717
04/24/2015 44.73 44.89 44.45 44.79 433,093
04/23/2015 44.79 44.89 44.445 44.52 516,546
04/22/2015 44.41 44.95 44.22 44.88 530,918
04/21/2015 44.56 44.64 44.008 44.3 493,403
04/20/2015 44.38 44.75 44.29 44.38 470,598
04/17/2015 44.35 44.36 43.9 44.3 637,209
04/16/2015 46 46 44.6 44.71 796,815
04/15/2015 45.43 45.65 45.35 45.45 492,173
04/14/2015 45.72 45.82 45.14 45.41 449,372
04/13/2015 45.93 46.05 45.6 45.67 312,067
04/10/2015 46.03 46.48 45.89 46.12 365,219
04/09/2015 46.15 46.49 45.98 46.07 454,056
04/08/2015 45.72 46.45 45.47 46.37 602,818
04/07/2015 46.05 46.26 45.77 45.8 402,731
04/06/2015 45.36 46.15 45.31 46.08 438,171
04/02/2015 45.65 45.84 45.34 45.58 333,887
04/01/2015 45.33 45.64 44.88 45.63 427,827
03/31/2015 45.76 46 45.31 45.46 560,062
03/30/2015 45.49 46.21 45.49 46.1 297,513
03/27/2015 45.2 45.45 45 45.31 441,977
03/26/2015 45.74 45.74 45.03 45.27 494,443
03/25/2015 45.5 45.83 45.32 45.73 1,715,214
03/24/2015 45.4 45.96 45.05 45.51 502,441
03/23/2015 45.4 45.59 44.92 45.29 424,847
03/20/2015 45.33 45.68 44.93 45.36 1,318,656
03/19/2015 45.37 45.61 45.16 45.24 328,351
03/18/2015 44.88 45.77 44.505 45.51 509,014
03/17/2015 44.68 44.96 44.53 44.86 597,367
03/16/2015 44.71 44.944 44.5 44.76 567,863
03/13/2015 44.63 44.84 44.2 44.47 530,013
03/12/2015 44.42 44.7 44.04 44.62 553,813
03/11/2015 44.7 44.7 44.08 44.21 648,077
03/10/2015 44.75 44.9499 44.27 44.59 614,641
03/09/2015 45.25 45.54 44.93 45.01 985,049
03/06/2015 45.77 45.86 45.11 45.34 272,097
03/05/2015 46.45 46.5499 45.88 46.02 235,087
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
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
09/22/2014 40.19 40.34 39.52 39.77 509,427
09/19/2014 40.44 40.57 40.05 40.19 638,892
09/18/2014 40.55 40.66 40.27 40.34 282,926
09/17/2014 40.98 41.15 40.36 40.5 301,102
09/16/2014 40.97 41.22 40.8 41.07 483,876
09/15/2014 40.92 41.4 40.68 41.13 628,724
09/12/2014 41.42 41.42 40.67 40.8 459,145
09/11/2014 40.85 41.45 40.74 41.41 635,380
09/10/2014 41.54 41.62 40.65 40.92 782,088
09/09/2014 40.73 41.73 40.51 41.53 1,109,736
09/08/2014 41.11 41.445 40.88 41.01 462,320
09/05/2014 40.94 41.38 40.66 41.37 432,615
09/04/2014 41.3 41.63 41.13 41.16 382,374
09/03/2014 41.28 41.4264 41.23 41.34 489,558
09/02/2014 41.19 41.55 41.13 41.25 434,474
08/29/2014 40.89 41.18 40.72 41.16 289,774
08/28/2014 40.7 40.99 40.63 40.86 541,046
08/27/2014 40.63 41.01 40.6028 40.95 556,404
08/26/2014 40.64 40.72 40.4206 40.5 561,169
08/25/2014 40.64 41.36 40.46 40.47 850,708
08/22/2014 40.34 40.51 40.08 40.3 234,909
08/21/2014 40.14 40.5 40 40.37 317,814
08/20/2014 40.01 40.09 39.845 39.98 238,894
08/19/2014 40.07 40.27 39.82 40.15 247,210
08/18/2014 39.89 39.96 39.65 39.86 316,190
08/15/2014 39.5 39.76 39.31 39.66 604,055
08/14/2014 39.45 39.67 39.4 39.51 249,160
08/13/2014 39.42 39.57 39.095 39.44 328,351
08/12/2014 39.44 39.72 39.38 39.58 300,048
08/11/2014 39.95 39.99 39.59 39.59 247,357
08/08/2014 39.47 39.84 39.22 39.81 321,101
08/07/2014 39.69 39.71 39.13 39.3 230,944
08/06/2014 39.13 39.63 39.03 39.46 416,907
08/05/2014 39.39 39.58 39.125 39.24 316,115
08/04/2014 39.31 39.64 38.99 39.62 417,641
08/01/2014 38.96 39.345 38.821 39.14 604,480
07/31/2014 39.86 39.925 39.13 39.14 510,702
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
*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?