Get the Stockscreener App
58.13
1.79%
+1.02
After Hours:
58.13
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Sonoco Products Co. Stock (SON) Price History
The historical daily chart and data for Sonoco Products Co. stock (SON), adjusted for splits and dividends, show that the latest closing stock price as of May 07, 2024, is $58.13.
- Sonoco Products Co. all-time high stock price is $69.83, occurred on May 11, 2021.
- The lowest Sonoco Products Co. stock price recorded was $34.68 on July 16, 2015. Since then, Sonoco Products Co.'s stock price has risen over 67.62% to $58.13 now.
- The 52-week high stock price for SON is $63.74, representing a 9.65% increase from the current share price, occurred on June 07, 2023.
- The 52-week low stock price for SON is $49.98, indicating a -14.02% decrease from the current share price, occurred on October 24, 2023.
- The closing price of Sonoco Products Co. (SON) stock in the beginning of 2023 was $57.49. The stock closed the year at $60.71, a gain of over 5.60% for the year.
The table below shows more information about SON historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 07, 2024 | $58.74 | $57.29 | $1.45 | 754,168.0 | +1.79% |
| May 06, 2024 | $57.44 | $56.75 | $0.69 | 463,062.0 | +0.55% |
| May 03, 2024 | $56.81 | $55.87 | $0.94 | 486,752.0 | +2.14% |
| May 02, 2024 | $56.83 | $55.29 | $1.54 | 609,781.0 | -1.94% |
| May 01, 2024 | $57.56 | $56.45 | $1.11 | 587,794.0 | +1.18% |
| Apr 30, 2024 | $57.10 | $55.77 | $1.33 | 480,980.0 | -2.11% |
| Apr 29, 2024 | $57.77 | $56.96 | $0.815 | 349,999.0 | +1.33% |
| Apr 26, 2024 | $56.84 | $56.35 | $0.49 | 300,315.0 | +0.59% |
| Apr 25, 2024 | $56.56 | $55.91 | $0.65 | 315,163.0 | -0.76% |
| Apr 24, 2024 | $56.63 | $55.90 | $0.73 | 332,086.0 | +0.86% |
| Apr 23, 2024 | $56.69 | $56.04 | $0.65 | 316,314.0 | -0.46% |
| Apr 22, 2024 | $57.06 | $56.11 | $0.95 | 421,326.0 | -1.26% |
| Apr 19, 2024 | $57.15 | $56.18 | $0.97 | 406,707.0 | +1.26% |
| Apr 18, 2024 | $56.53 | $55.79 | $0.74 | 455,761.0 | +1.09% |
| Apr 17, 2024 | $56.63 | $55.76 | $0.87 | 389,970.0 | -0.66% |
| Apr 16, 2024 | $56.40 | $55.61 | $0.79 | 348,247.0 | -0.67% |
| Apr 15, 2024 | $57.00 | $56.16 | $0.84 | 289,930.0 | +0.37% |
| Apr 12, 2024 | $56.91 | $56.08 | $0.83 | 294,516.0 | -1.54% |
| Apr 11, 2024 | $58.01 | $57.09 | $0.92 | 392,634.0 | -0.95% |
| Apr 10, 2024 | $58.05 | $57.30 | $0.75 | 367,761.0 | -0.98% |
| Apr 09, 2024 | $58.38 | $57.54 | $0.841 | 300,141.0 | +1.27% |
Sonoco Products Co. Stock (SON) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sonoco Products Co. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SON shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sonoco Products Co. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sonoco Products Co. Stock (SON) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $58.74 | $55.29 | $3.45 | 3,655,725.0 | +3.71% |
| Apr, 2024 | $58.38 | $55.61 | $2.77 | 8,285,055.0 | -3.09% |
| Mar, 2024 | $58.30 | $55.86 | $2.44 | 9,192,011.0 | +2.05% |
| Feb, 2024 | $58.64 | $54.63 | $4.01 | 9,080,874.0 | -0.39% |
| Jan, 2024 | $58.92 | $55.57 | $3.35 | 8,619,145.0 | +1.84% |
Sonoco Products Co. Stock (SON) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $57.80 | $53.35 | $4.45 | 9,008,605.0 | +1.29% |
| Nov, 2023 | $55.78 | $52.86 | $2.92 | 8,411,735.0 | +6.47% |
| Oct, 2023 | $54.71 | $49.98 | $4.73 | 10,305,042.0 | -4.67% |
| Sep, 2023 | $57.92 | $53.04 | $4.88 | 8,193,315.0 | -5.40% |
| Aug, 2023 | $60.98 | $55.26 | $5.72 | 10,028,464.0 | -2.03% |
| Jul, 2023 | $59.88 | $56.00 | $3.88 | 15,055,941.0 | -0.64% |
| Jun, 2023 | $63.74 | $56.80 | $6.94 | 12,340,326.0 | -1.40% |
| May, 2023 | $62.34 | $58.22 | $4.12 | 10,678,317.0 | -1.25% |
| Apr, 2023 | $63.23 | $58.65 | $4.58 | 7,014,919.0 | -0.62% |
| Mar, 2023 | $61.03 | $53.78 | $7.25 | 11,950,576.0 | +3.28% |
| Feb, 2023 | $62.29 | $57.32 | $4.97 | 8,627,157.0 | -3.35% |
| Jan, 2023 | $61.67 | $58.25 | $3.42 | 8,402,888.0 | +0.66% |
Sonoco Products Co. Stock (SON) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $62.63 | $58.45 | $4.18 | 8,275,018.0 | -1.08% |
| Nov, 2022 | $64.48 | $55.25 | $9.23 | 10,660,696.0 | -1.14% |
| Oct, 2022 | $64.89 | $56.59 | $8.30 | 11,970,520.0 | +9.43% |
| Sep, 2022 | $65.86 | $55.42 | $10.44 | 11,152,241.0 | -9.98% |
| Aug, 2022 | $65.97 | $60.41 | $5.56 | 11,087,089.0 | -0.74% |
| Jul, 2022 | $63.93 | $56.23 | $7.70 | 8,979,303.0 | +11.31% |
| Jun, 2022 | $60.92 | $51.52 | $9.40 | 10,349,928.0 | -2.45% |
| May, 2022 | $62.90 | $55.26 | $7.64 | 11,255,413.0 | -5.56% |
| Apr, 2022 | $67.06 | $60.11 | $6.95 | 12,865,863.0 | -1.04% |
| Mar, 2022 | $63.26 | $54.34 | $8.92 | 15,732,231.0 | +6.54% |
| Feb, 2022 | $59.35 | $55.16 | $4.19 | 12,460,676.0 | +3.67% |
| Jan, 2022 | $59.60 | $55.75 | $3.85 | 10,605,534.0 | -2.16% |
0.00%
Cap:
|
Volume (24h):