Stockscreener 앱 받기
50.48
1.73%
0.86
시장 영업 전:
50.71
0.23
+0.46%
Sonoco Products Co 주식 (SON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $50.83 | $49.65 | $1.18 | 824,569.0 | +1.73% |
| 2026-05-04 | $49.97 | $49.18 | $0.79 | 1,071,674.0 | -0.88% |
| 2026-05-01 | $51.42 | $49.60 | $1.82 | 1,045,609.0 | +0.20% |
| 2026-04-30 | $50.56 | $48.95 | $1.61 | 1,631,511.0 | +1.65% |
| 2026-04-29 | $50.40 | $48.90 | $1.50 | 2,192,249.0 | -1.52% |
| 2026-04-28 | $51.20 | $49.68 | $1.52 | 1,460,460.0 | -0.68% |
| 2026-04-27 | $50.38 | $49.25 | $1.13 | 1,516,973.0 | +3.72% |
| 2026-04-24 | $49.66 | $48.19 | $1.47 | 2,058,056.0 | -1.50% |
| 2026-04-23 | $50.73 | $47.75 | $2.98 | 3,372,721.0 | +3.38% |
| 2026-04-22 | $52.80 | $46.45 | $6.35 | 7,350,289.0 | -16.22% |
| 2026-04-21 | $57.13 | $55.45 | $1.68 | 1,030,036.0 | -0.02% |
| 2026-04-20 | $57.84 | $56.51 | $1.33 | 1,008,973.0 | -1.06% |
| 2026-04-17 | $57.66 | $55.43 | $2.23 | 763,670.0 | +3.87% |
| 2026-04-16 | $55.80 | $54.89 | $0.9085 | 902,795.0 | +0.16% |
| 2026-04-15 | $55.55 | $54.12 | $1.43 | 1,686,809.0 | +0.58% |
| 2026-04-14 | $55.12 | $54.39 | $0.725 | 624,233.0 | -0.15% |
| 2026-04-13 | $56.57 | $54.38 | $2.20 | 959,559.0 | -2.54% |
| 2026-04-10 | $57.05 | $56.31 | $0.7328 | 795,287.0 | +0.52% |
| 2026-04-09 | $56.21 | $55.06 | $1.15 | 768,362.0 | +0.57% |
| 2026-04-08 | $56.20 | $55.23 | $0.965 | 907,233.0 | +3.14% |
| 2026-04-07 | $54.28 | $53.52 | $0.76 | 613,875.0 | -0.22% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $51.42 | $49.18 | $2.24 | 3,766,421.0 | +1.04% |
| 2026-04 | $57.84 | $46.45 | $11.39 | 31,849,713.0 | -7.64% |
| 2026-03 | $56.54 | $50.27 | $6.27 | 19,469,620.0 | -4.21% |
| 2026-02 | $58.44 | $47.58 | $10.86 | 22,707,506.0 | +17.65% |
| 2026-01 | $49.63 | $43.33 | $6.31 | 19,376,373.0 | +9.99% |
Sonoco Products Co 주식 (SON) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $44.09 | $40.38 | $3.71 | 18,832,589.0 | +3.82% |
| 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% |
2.85%
0.39%
자본화:
|
볼륨(24시간):