Stockscreener 앱 받기
43.09
0.75%
0.32
Sonoco Products Co 주식 (SON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-30 | $43.13 | $42.36 | $0.7736 | 1,270,728.0 | +0.75% |
| 2025-09-29 | $44.12 | $41.93 | $2.19 | 1,710,221.0 | -2.60% |
| 2025-09-26 | $44.31 | $43.68 | $0.63 | 1,143,435.0 | -0.45% |
| 2025-09-25 | $45.07 | $43.99 | $1.08 | 1,454,598.0 | -2.15% |
| 2025-09-24 | $46.19 | $45.01 | $1.18 | 997,926.0 | -1.23% |
| 2025-09-23 | $46.64 | $45.62 | $1.02 | 867,121.0 | -0.65% |
| 2025-09-22 | $46.45 | $45.64 | $0.81 | 985,447.0 | -0.80% |
| 2025-09-19 | $47.05 | $46.00 | $1.05 | 1,544,163.0 | -1.51% |
| 2025-09-18 | $47.47 | $46.77 | $0.7051 | 659,786.0 | -0.78% |
| 2025-09-17 | $48.37 | $47.15 | $1.22 | 805,654.0 | +0.47% |
| 2025-09-16 | $47.86 | $47.04 | $0.82 | 903,723.0 | -1.15% |
| 2025-09-15 | $49.76 | $47.64 | $2.12 | 1,690,446.0 | -0.15% |
| 2025-09-12 | $47.88 | $46.90 | $0.99 | 847,814.0 | +1.23% |
| 2025-09-11 | $47.23 | $45.75 | $1.48 | 884,134.0 | +2.50% |
| 2025-09-10 | $46.07 | $45.39 | $0.68 | 896,190.0 | +0.79% |
| 2025-09-09 | $46.18 | $45.54 | $0.637 | 842,578.0 | -1.02% |
| 2025-09-08 | $46.39 | $45.40 | $0.99 | 969,705.0 | -0.11% |
| 2025-09-05 | $46.46 | $45.52 | $0.94 | 1,251,718.0 | +1.56% |
| 2025-09-04 | $46.20 | $44.81 | $1.39 | 1,279,412.0 | -0.94% |
| 2025-09-03 | $46.73 | $45.77 | $0.965 | 817,813.0 | -1.65% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $49.76 | $41.93 | $7.83 | 24,519,981.0 | -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% |
2.69%
자본화:
|
볼륨(24시간):