Quantcast

Sonoco Products Company Common Stock Historical Stock Prices

SON 
$59.34
*  
0.23
0.39%
Get SON Alerts
*Delayed - data as of Mar. 20, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

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 59.62 59.6278 58.89 59.34 391,007
03/19/2019 60.19 60.35 59.42 59.57 336,311
03/18/2019 59.25 59.92 58.95 59.92 447,569
03/15/2019 59.33 59.61 58.73 59.1 2,019,243
03/14/2019 58.96 59.26 58.76 59.22 439,561
03/13/2019 59.15 60.14 58.4 58.95 879,939
03/12/2019 59.45 59.51 58.93 59.09 511,065
03/11/2019 58.57 59.43 58.34 59.29 883,654
03/08/2019 57.87 58.39 57.22 58.31 500,898
03/07/2019 58.24 58.36 57.84 58.12 362,999
03/06/2019 58.95 59.21 58.2 58.3 360,218
03/05/2019 58.86 59.13 58.56 58.78 576,558
03/04/2019 58.2 58.85 57.96 58.85 692,834
03/01/2019 58.2 58.49 57.86 58.15 497,896
02/28/2019 57.67 58.16 57.3559 57.89 665,324
02/27/2019 58.37 58.65 57.69 57.75 624,722
02/26/2019 58.9 59.04 58.35 58.49 476,385
02/25/2019 59.81 59.94 59.11 59.26 533,760
02/22/2019 59.69 59.8737 59.25 59.62 410,596
02/21/2019 60.31 60.367 59.44 59.59 413,421
02/20/2019 60.14 60.35 59.75 60.35 498,083
02/19/2019 58.94 60.085 58.94 59.96 683,679
02/15/2019 60.3 60.39 58.35 58.91 1,150,027
02/14/2019 60.58 61.79 59.931 60.16 1,115,299
02/13/2019 60.35 61.07 60.315 60.77 794,645
02/12/2019 59.56 60.33 59.43 60.19 526,434
02/11/2019 58.73 59.38 58.49 59.33 442,200
02/08/2019 58.55 59.02 58.18 58.7 559,621
02/07/2019 58.41 58.66 58.04 58.65 343,900
02/06/2019 58.05 58.59 58.05 58.56 320,681
02/05/2019 57.86 58.33 57.76 58.26 405,857
02/04/2019 57.8 58.21 57.27 57.8 429,278
02/01/2019 57.72 57.95 57.08 57.57 738,843
01/31/2019 56.17 57.59 55.82 57.58 1,026,622
01/30/2019 56.83 56.85 56.14 56.53 384,990
01/29/2019 55.67 56.86 55.65 56.72 513,754
01/28/2019 54.81 55.42 54.71 55.36 723,417
01/25/2019 55.18 55.41 54.64 54.85 367,582
01/24/2019 55.37 55.7587 54.68 54.74 308,825
01/23/2019 55.1 55.35 54.67 55.33 499,813
01/22/2019 54.71 55.265 54.35 54.85 316,280
01/18/2019 54.69 54.98 54.55 54.81 327,204
01/17/2019 53.92 54.74 53.7802 54.55 327,950
01/16/2019 53.66 54.19 53.465 54.07 265,772
01/15/2019 53.43 53.94 53.42 53.72 204,409
01/14/2019 53.47 53.73 53.01 53.43 320,260
01/11/2019 53.89 54 53.455 53.82 314,408
01/10/2019 52.87 54.18 52.7257 53.93 349,511
01/09/2019 52.32 53.12 52.2423 52.93 321,049
01/08/2019 52.4 52.8766 51.94 52.38 571,065
01/07/2019 51.96 52.61 51.65 51.99 400,998
01/04/2019 52.2 52.81 51.92 52.3 481,218
01/03/2019 52.18 52.24 51.29 51.51 536,677
01/02/2019 52.48 52.51 51.4 52.26 679,893
12/31/2018 52.77 53.13 52.09 53.13 401,153
12/28/2018 53.29 53.38 52.14 52.61 467,582
12/27/2018 51.49 52.9 50.8 52.9 551,508
12/26/2018 50.65 52.25 50.39 52.21 348,353
12/24/2018 51.71 51.72 50.3 50.39 226,926
12/21/2018 52.78 53.482 51.71 51.92 930,858
12/20/2018 53.69 53.75 52.3 52.97 405,398
12/19/2018 54.5 55.22 53.7 53.91 292,623
*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?

Smart Portfolio