Stockscreener 앱 받기
40.36
2.58%
-1.07
Sonoco Products Co 주식 (SON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-24 | $41.67 | $40.22 | $1.45 | 2,015,368.0 | -2.58% |
| 2025-10-23 | $43.37 | $40.98 | $2.39 | 2,743,214.0 | -0.14% |
| 2025-10-22 | $42.09 | $40.91 | $1.18 | 1,635,098.0 | +0.78% |
| 2025-10-21 | $41.20 | $40.53 | $0.67 | 1,710,492.0 | +1.60% |
| 2025-10-20 | $40.71 | $40.05 | $0.66 | 1,329,250.0 | +1.22% |
| 2025-10-17 | $40.34 | $39.43 | $0.905 | 1,541,406.0 | -0.32% |
| 2025-10-16 | $40.43 | $39.83 | $0.60 | 1,252,888.0 | +0.53% |
| 2025-10-15 | $40.08 | $39.48 | $0.595 | 1,149,482.0 | +0.93% |
| 2025-10-14 | $39.89 | $39.13 | $0.76 | 972,156.0 | +0.23% |
| 2025-10-13 | $40.55 | $39.38 | $1.17 | 1,227,729.0 | -0.30% |
| 2025-10-10 | $40.66 | $39.52 | $1.14 | 1,730,731.0 | -2.03% |
| 2025-10-09 | $42.37 | $40.16 | $2.21 | 1,815,566.0 | -5.14% |
| 2025-10-08 | $42.77 | $42.40 | $0.375 | 694,555.0 | +0.35% |
| 2025-10-07 | $43.09 | $42.07 | $1.02 | 745,277.0 | -0.49% |
| 2025-10-06 | $43.23 | $42.60 | $0.63 | 792,227.0 | -1.48% |
| 2025-10-03 | $43.56 | $43.07 | $0.49 | 764,748.0 | +0.56% |
| 2025-10-02 | $43.22 | $42.76 | $0.4552 | 674,333.0 | +0.09% |
| 2025-10-01 | $43.44 | $42.77 | $0.67 | 910,737.0 | -0.12% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $43.56 | $39.13 | $4.43 | 25,720,625.0 | -6.34% |
| 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% |
0.34%
2.26%
자본화:
|
볼륨(24시간):