Sonoco Products Company Historical Stock Prices

SON 
$41.13
*  
0.33
0.81%
Get SON Alerts
*Delayed - data as of Sep. 15, 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: 1 Year, From 12-SEP-2013 TO 12-SEP-2014

Date Open High Low Close / Last Volume
16:00  40.79  41.40  40.68  41.13 628,224
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
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
04/28/2014 42.28 42.54 41.77 42.03 401,602
04/25/2014 42.23 42.278 41.96 42.09 221,865
04/24/2014 42.43 42.43 41.89 42.3 446,870
04/23/2014 42.71 42.72 42.18 42.19 418,840
04/22/2014 42.27 42.76 41.95 42.75 538,860
04/21/2014 42.09 42.25 41.71 42.2 356,669
04/17/2014 41.82 42.41 41.39 42.09 1,934,422
04/16/2014 42 42.1 41.67 41.9 646,623
04/15/2014 41.14 41.8 40.69 41.65 726,701
04/14/2014 40.91 41.345 40.67 40.99 728,661
04/11/2014 40.87 41.07 40.62 40.67 555,097
04/10/2014 41.71 41.92 41.21 41.22 506,515
04/09/2014 41.44 41.87 41.44 41.84 567,968
04/08/2014 41.37 41.711 41.17 41.37 579,063
04/07/2014 41.56 41.76 41.23 41.46 501,125
04/04/2014 42.31 42.48 41.48 41.6 402,724
04/03/2014 42.1 42.1 41.85 42 517,467
04/02/2014 41.72 42.205 41.69 41.93 587,512
04/01/2014 41.25 41.78 41.01 41.75 592,369
03/31/2014 40.5 41.06 40.2 41.02 800,160
03/28/2014 40.34 40.61 40.29 40.33 310,660
03/27/2014 40 40.18 39.63 40.15 490,787
03/26/2014 40.8 40.8 40.02 40.03 307,078
03/25/2014 40.75 40.94 40.32 40.56 463,723
03/24/2014 41.29 41.5 40.38 40.69 440,330
03/21/2014 41.08 41.52 40.96 41.14 557,336
03/20/2014 40.69 41.11 40.591 41 174,921
03/19/2014 41.36 41.47 40.73 40.92 205,163
03/18/2014 41.35 41.55 41.24 41.47 244,624
03/17/2014 40.88 41.39 40.82 41.24 331,224
03/14/2014 40.85 41.02 40.7 40.83 240,073
03/13/2014 41.44 41.664 40.83 40.94 236,609
03/12/2014 41.33 41.63 41.14 41.42 367,821
03/11/2014 41.82 41.84 41.37 41.53 432,897
03/10/2014 41.95 41.95 41.45 41.68 576,851
03/07/2014 42 42.16 41.67 41.95 358,262
03/06/2014 42.06 42.06 41.76 41.85 210,742
03/05/2014 42.04 42.22 41.76 41.92 172,501
03/04/2014 42.14 42.44 41.89 42 318,289
03/03/2014 41.72 41.91 41.34 41.75 338,698
02/28/2014 41.6 42.27 41.54 41.98 510,920
02/27/2014 41.25 41.65 41.1 41.56 347,554
02/26/2014 41.42 41.566 41.15 41.19 450,166
02/25/2014 41.24 41.59 41.1 41.31 383,150
02/24/2014 41.38 41.65 41.2 41.22 449,004
02/21/2014 41.57 42.09 41.5 41.7 431,127
02/20/2014 41.52 41.78 41.04 41.38 530,115
02/19/2014 41.98 42.24 41.435 41.45 513,529
02/18/2014 41.96 42.16 41.88 42.05 585,492
02/14/2014 41.93 42.25 41.91 42.05 340,024
02/13/2014 41.18 41.98 40.66 41.83 593,051
02/12/2014 41.76 41.9499 41.47 41.58 604,132
02/11/2014 41.6 41.82 41.43 41.7 321,553
02/10/2014 41.33 41.67 41.315 41.49 408,798
02/07/2014 40.61 41.35 40.61 41.3 256,001
02/06/2014 40.37 40.6 40.12 40.56 270,747
02/05/2014 39.9 40.42 39.52 40.26 316,447
02/04/2014 40.02 40.28 39.57 40.06 601,280
02/03/2014 41.33 41.54 39.85 39.9 898,561
01/31/2014 41.11 41.65 40.95 41.38 282,754
01/30/2014 41.43 41.78 41.19 41.6 391,837
01/29/2014 41.22 41.82 40.99 41.09 887,262
01/28/2014 41.67 41.93 41.44 41.57 350,938
01/27/2014 41.73 41.95 41.32 41.61 363,722
01/24/2014 42.69 42.69 41.65 41.66 348,695
01/23/2014 42.77 42.84 42.57 42.82 327,934
01/22/2014 42.79 43.03 42.67 43.02 297,618
01/21/2014 42.97 42.97 42.66 42.83 300,735
01/17/2014 42.58 42.8 42.38 42.74 634,190
01/16/2014 42.5 42.87 42.44 42.69 404,383
01/15/2014 42.74 43 42.49 42.64 256,113
01/14/2014 42.62 42.89 42.42 42.76 423,641
01/13/2014 43 43.13 42.38 42.47 676,408
01/10/2014 42.37 43.5 42.21 43.25 1,671,407
01/09/2014 42.59 42.77 41.89 42.31 1,279,807
01/08/2014 41.55 43.75 41.27 42.65 2,388,286
01/07/2014 41.05 42.09 41.05 41.57 987,562
01/06/2014 41.25 41.29 40.85 40.97 447,773
01/03/2014 41.02 41.251 40.77 41.04 503,122
01/02/2014 41.45 41.84 41.32 41.63 404,408
12/31/2013 41.71 41.82 41.48 41.72 240,962
12/30/2013 41.3 41.756 41.3 41.6 296,697
12/27/2013 41.46 41.5 41.19 41.26 216,449
12/26/2013 41.25 41.38 41 41.24 326,765
12/24/2013 40.96 41.25 40.95 41.19 145,684
12/23/2013 41.11 41.17 40.87 40.89 284,468
12/20/2013 40.77 41.04 40.66 40.82 725,094
12/19/2013 41.13 41.182 40.65 40.78 341,598
12/18/2013 40.92 41.35 40.46 41.2 593,998
12/17/2013 41 41.03 40.58 40.93 477,427
12/16/2013 40.66 40.98 40.56 40.92 379,014
12/13/2013 40.18 40.63 40.14 40.58 349,204
12/12/2013 40.35 40.58 39.99 40.17 386,242
12/11/2013 40.66 40.76 40.16 40.26 465,126
12/10/2013 40.48 40.81 40.29 40.68 343,407
12/09/2013 40.94 40.94 40.31 40.51 371,270
12/06/2013 40.62 40.83 40.27 40.81 329,762
12/05/2013 39.5 40 39.24 40 470,301
12/04/2013 39.64 39.76 39.16 39.58 336,589
12/03/2013 40.13 40.25 39.75 39.8 553,317
12/02/2013 40.13 40.67 39.774 40.28 432,142
11/29/2013 40.26 40.44 40.05 40.06 149,686
11/27/2013 40.55 40.58 39.95 40.22 331,183
11/26/2013 40.62 40.81 40.3451 40.42 334,855
11/25/2013 40.9 40.98 40.57 40.7 260,216
11/22/2013 40.8 40.97 40.68 40.78 201,745
11/21/2013 40.54 40.87 40.422 40.83 204,941
11/20/2013 40.6 40.8 40.15 40.39 237,746
11/19/2013 40.46 40.7 40.3575 40.56 303,722
11/18/2013 40.81 40.81 40.34 40.54 273,760
11/15/2013 40.33 40.59 40.15 40.59 224,642
11/14/2013 39.92 40.18 39.73 40.15 179,314
11/13/2013 39.44 39.89 39.44 39.87 174,490
11/12/2013 39.91 40.15 39.8044 39.9 289,035
11/11/2013 39.92 39.98 39.59 39.97 256,299
11/08/2013 39.46 39.95 39.4 39.87 309,908
11/07/2013 40.27 40.4 39.44 39.54 442,259
11/06/2013 40.34 40.52 40.21 40.27 182,521
11/05/2013 40.71 40.73 40.02 40.21 294,325
11/04/2013 40.66 40.93 40.46 40.91 261,805
11/01/2013 40.77 40.99 40.36 40.66 281,938
10/31/2013 40.58 40.922 40.41 40.64 308,653
10/30/2013 40.92 41 40.4 40.54 435,113
10/29/2013 40.84 40.94 40.27 40.94 395,985
10/28/2013 41.07 41.1299 40.65 40.74 284,471
10/25/2013 40.73 41.08 40.63 41.03 249,113
10/24/2013 40.5 40.75 40.435 40.7 211,571
10/23/2013 40.69 40.78 40.295 40.42 217,040
10/22/2013 40.28 40.9 40.16 40.89 298,155
10/21/2013 40.15 40.29 39.9 40.17 315,820
10/18/2013 40.01 40.25 39.52 40.19 757,472
10/17/2013 38.9 40.25 38.87 39.98 858,629
10/16/2013 38.75 38.98 38.46 38.92 367,198
10/15/2013 38.83 38.87 38.43 38.62 337,445
10/14/2013 38.54 39.035 38.54 39.01 255,948
10/11/2013 38.1 39.14 37.85 38.86 703,598
10/10/2013 39.3 39.69 39.21 39.58 306,653
10/09/2013 38.81 39.09 38.41 39.02 538,878
10/08/2013 38.71 39.1 38.5 38.71 397,452
10/07/2013 38.71 39.19 38.6166 38.96 367,320
10/04/2013 38.83 39.24 38.7 39.13 293,487
10/03/2013 38.99 39.09 38.49 38.74 467,980
10/02/2013 39.03 39.26 38.79 39.04 355,055
10/01/2013 39.04 39.6797 38.76 39.38 770,628
09/30/2013 38.79 39.21 38.77 38.94 491,440
09/27/2013 39.49 39.49 39.18 39.24 417,970
09/26/2013 38.93 39.8 38.87 39.8 338,210
09/25/2013 39.04 39.12 38.35 38.8 395,096
09/24/2013 39.17 39.5 39.13 39.2 272,225
09/23/2013 38.9 39.44 38.68 39.24 367,396
09/20/2013 39.37 39.4599 38.92 38.93 592,769
09/19/2013 39.28 39.5 39.225 39.34 255,131
09/18/2013 38.8 39.3651 38.5 39.28 261,078
09/17/2013 39.36 39.48 38.7 38.96 419,018
09/16/2013 39.36 39.5 39 39.41 416,243
09/13/2013 38.63 38.93 38.47 38.9 264,188
09/12/2013 38.64 38.812 38.325 38.41 194,199
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?