Stockscreener 앱 받기
49.42
1.46%
-0.73
시간 외 거래:
49.42
Sonoco Products Co 주식 (SON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $50.55 | $49.21 | $1.34 | 1,639,643.0 | -1.46% |
| 2024-12-19 | $51.48 | $49.20 | $2.28 | 1,494,689.0 | +2.22% |
| 2024-12-18 | $50.93 | $49.04 | $1.89 | 795,913.0 | -2.77% |
| 2024-12-17 | $51.42 | $50.30 | $1.12 | 773,698.0 | -2.04% |
| 2024-12-16 | $52.02 | $51.51 | $0.515 | 890,986.0 | -0.81% |
| 2024-12-13 | $52.00 | $50.78 | $1.22 | 593,441.0 | -0.38% |
| 2024-12-12 | $52.77 | $51.67 | $1.10 | 755,299.0 | +0.21% |
| 2024-12-11 | $52.04 | $51.40 | $0.64 | 681,785.0 | +1.09% |
| 2024-12-10 | $51.85 | $50.69 | $1.16 | 575,051.0 | -1.10% |
| 2024-12-09 | $52.32 | $51.29 | $1.03 | 661,014.0 | +1.56% |
| 2024-12-06 | $51.30 | $50.82 | $0.4775 | 472,774.0 | +0.57% |
| 2024-12-05 | $51.79 | $50.56 | $1.23 | 497,477.0 | -1.87% |
| 2024-12-04 | $52.34 | $51.53 | $0.805 | 412,544.0 | -0.48% |
| 2024-12-03 | $52.31 | $51.57 | $0.74 | 458,795.0 | +0.08% |
| 2024-12-02 | $52.23 | $51.40 | $0.83 | 652,770.0 | +0.46% |
| 2024-11-29 | $51.96 | $51.27 | $0.689 | 293,251.0 | +1.11% |
| 2024-11-27 | $52.36 | $51.24 | $1.12 | 380,798.0 | -0.64% |
| 2024-11-26 | $52.64 | $51.49 | $1.15 | 783,829.0 | -0.54% |
| 2024-11-25 | $52.32 | $51.06 | $1.26 | 714,035.0 | +1.96% |
| 2024-11-22 | $50.97 | $50.17 | $0.80 | 452,565.0 | +1.54% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $52.77 | $49.04 | $3.73 | 12,995,522.0 | -4.74% |
| 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% |
Sonoco Products Co 주식 (SON) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $62.63 | $58.45 | $4.18 | 8,275,018.0 | -1.08% |
| 2022-11 | $64.48 | $55.25 | $9.23 | 10,660,696.0 | -1.14% |
| 2022-10 | $64.89 | $56.59 | $8.30 | 11,970,520.0 | +9.43% |
| 2022-09 | $65.86 | $55.42 | $10.44 | 11,152,241.0 | -9.98% |
| 2022-08 | $65.97 | $60.41 | $5.56 | 11,087,089.0 | -0.74% |
| 2022-07 | $63.93 | $56.23 | $7.70 | 8,979,303.0 | +11.31% |
| 2022-06 | $60.92 | $51.52 | $9.40 | 10,349,928.0 | -2.45% |
| 2022-05 | $62.90 | $55.26 | $7.64 | 11,255,413.0 | -5.56% |
| 2022-04 | $67.06 | $60.11 | $6.95 | 12,865,863.0 | -1.04% |
| 2022-03 | $63.26 | $54.34 | $8.92 | 15,732,231.0 | +6.54% |
| 2022-02 | $59.35 | $55.16 | $4.19 | 12,460,676.0 | +3.67% |
| 2022-01 | $59.60 | $55.75 | $3.85 | 10,605,534.0 | -2.16% |
0.55%
0.76%
자본화:
|
볼륨(24시간):