Stockscreener 앱 받기
42.46
0.69%
0.29
시간 외 거래:
42.46
Sonoco Products Co 주식 (SON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $42.65 | $42.08 | $0.5699 | 938,960.0 | +0.69% |
| 2025-12-11 | $42.44 | $41.97 | $0.47 | 731,605.0 | +0.57% |
| 2025-12-10 | $42.01 | $40.55 | $1.45 | 1,202,790.0 | +2.97% |
| 2025-12-09 | $41.36 | $40.38 | $0.975 | 902,377.0 | -0.46% |
| 2025-12-08 | $41.76 | $40.78 | $0.975 | 940,599.0 | -1.26% |
| 2025-12-05 | $41.57 | $41.08 | $0.495 | 725,594.0 | +0.34% |
| 2025-12-04 | $41.79 | $41.26 | $0.5385 | 630,676.0 | -0.19% |
| 2025-12-03 | $41.77 | $41.04 | $0.73 | 794,667.0 | +0.71% |
| 2025-12-02 | $42.51 | $40.86 | $1.64 | 987,048.0 | -2.86% |
| 2025-12-01 | $42.66 | $41.85 | $0.81 | 870,865.0 | +0.28% |
| 2025-11-28 | $42.49 | $41.75 | $0.7416 | 535,154.0 | +0.86% |
| 2025-11-26 | $42.21 | $40.96 | $1.25 | 737,333.0 | +0.58% |
| 2025-11-25 | $41.75 | $41.06 | $0.6882 | 631,155.0 | +2.04% |
| 2025-11-24 | $40.97 | $40.01 | $0.96 | 1,205,113.0 | -0.76% |
| 2025-11-21 | $41.60 | $39.83 | $1.77 | 1,197,665.0 | +3.22% |
| 2025-11-20 | $40.27 | $39.60 | $0.6652 | 1,126,389.0 | -0.23% |
| 2025-11-19 | $40.12 | $39.27 | $0.855 | 814,281.0 | -0.47% |
| 2025-11-18 | $40.52 | $39.67 | $0.85 | 1,067,398.0 | -0.65% |
| 2025-11-17 | $41.00 | $40.12 | $0.885 | 1,008,227.0 | -1.51% |
| 2025-11-14 | $41.69 | $40.64 | $1.05 | 854,590.0 | -1.54% |
| 2025-11-13 | $42.44 | $40.38 | $2.06 | 1,736,108.0 | +3.18% |
Sonoco Products Co 주식 (SON) 연도별 가격 이력
이 심층 분석에서는 Sonoco Products Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SON 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sonoco Products Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sonoco Products Co 주식 (SON) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $42.66 | $40.38 | $2.27 | 9,664,141.0 | +0.69% |
| 2025-11 | $42.49 | $39.27 | $3.22 | 19,866,726.0 | +3.94% |
| 2025-10 | $43.56 | $38.65 | $4.91 | 36,290,219.0 | -5.85% |
| 2025-09 | $49.76 | $41.93 | $7.83 | 23,249,253.0 | -8.80% |
| 2025-08 | $48.11 | $43.87 | $4.24 | 16,423,466.0 | +4.84% |
| 2025-07 | $50.09 | $43.54 | $6.55 | 23,273,927.0 | +3.47% |
| 2025-06 | $46.34 | $42.95 | $3.39 | 15,225,181.0 | -4.35% |
| 2025-05 | $46.83 | $40.50 | $6.33 | 16,197,489.0 | +11.07% |
| 2025-04 | $48.01 | $39.46 | $8.55 | 19,125,915.0 | -13.21% |
| 2025-03 | $48.81 | $44.60 | $4.21 | 16,827,330.0 | -1.21% |
| 2025-02 | $48.72 | $44.35 | $4.36 | 16,586,491.0 | +0.38% |
| 2025-01 | $49.68 | $45.93 | $3.75 | 14,388,201.0 | -2.48% |
Sonoco Products Co 주식 (SON) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $52.77 | $48.25 | $4.52 | 14,000,602.0 | -6.32% |
| 2024-11 | $52.64 | $48.90 | $3.74 | 12,188,233.0 | -1.22% |
| 2024-10 | $55.33 | $52.05 | $3.28 | 12,313,971.0 | -3.86% |
| 2024-09 | $56.66 | $52.77 | $3.89 | 15,808,633.0 | -3.43% |
| 2024-08 | $56.77 | $48.50 | $8.27 | 16,196,594.0 | +4.91% |
| 2024-07 | $54.90 | $48.22 | $6.68 | 15,477,945.0 | +6.31% |
| 2024-06 | $61.73 | $50.51 | $11.22 | 18,203,211.0 | -17.35% |
| 2024-05 | $61.63 | $55.29 | $6.34 | 12,719,777.0 | +9.49% |
| 2024-04 | $58.38 | $55.61 | $2.77 | 8,285,055.0 | -3.09% |
| 2024-03 | $58.30 | $55.86 | $2.44 | 9,192,011.0 | +2.05% |
| 2024-02 | $58.64 | $54.63 | $4.01 | 9,080,874.0 | -0.39% |
| 2024-01 | $58.92 | $55.57 | $3.35 | 8,619,145.0 | +1.84% |
Sonoco Products Co 주식 (SON) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $57.80 | $53.35 | $4.45 | 9,008,605.0 | +1.29% |
| 2023-11 | $55.78 | $52.86 | $2.92 | 8,411,735.0 | +6.47% |
| 2023-10 | $54.71 | $49.98 | $4.73 | 10,305,042.0 | -4.67% |
| 2023-09 | $57.92 | $53.04 | $4.88 | 8,193,315.0 | -5.40% |
| 2023-08 | $60.98 | $55.26 | $5.72 | 10,028,464.0 | -2.03% |
| 2023-07 | $59.88 | $56.00 | $3.88 | 15,055,941.0 | -0.64% |
| 2023-06 | $63.74 | $56.80 | $6.94 | 12,340,326.0 | -1.40% |
| 2023-05 | $62.34 | $58.22 | $4.12 | 10,678,317.0 | -1.25% |
| 2023-04 | $63.23 | $58.65 | $4.58 | 7,014,919.0 | -0.62% |
| 2023-03 | $61.03 | $53.78 | $7.25 | 11,950,576.0 | +3.28% |
| 2023-02 | $62.29 | $57.32 | $4.97 | 8,627,157.0 | -3.35% |
| 2023-01 | $61.67 | $58.25 | $3.42 | 8,402,888.0 | +0.66% |
1.10%
0.65%
자본화:
|
볼륨(24시간):