U.S. markets open in 2 hours 38 minutes

Sonoco Products Company (SON)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
58.92-0.26 (-0.44%)
Al cierre: 04:00PM EDT
59.33 +0.41 (+0.70%)
Fuera de horario: 07:16PM EDT
Periodo de tiempo:
06 oct 2021 - 06 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 oct 202258.3459.3358.1458.9258.92492,700
04 oct 202258.6659.4158.6659.1859.18580,300
03 oct 202257.3158.3056.5957.7957.79405,800
30 sept 202256.4757.6656.3756.7356.73673,700
29 sept 202256.5856.6955.9156.4856.48448,200
28 sept 202256.3657.9056.2057.4757.47677,900
27 sept 202256.9457.3455.4255.9855.98558,600
26 sept 202256.8056.9555.7856.1856.18471,000
23 sept 202257.4058.1056.0656.8256.82735,500
22 sept 202258.7958.8958.0258.1158.11464,800
21 sept 202260.2860.6358.9658.9758.97364,600
20 sept 202260.8460.8459.5859.8459.84342,100
19 sept 202259.7061.5859.5561.5161.51468,900
16 sept 202261.9561.9559.4159.7859.781,151,900
15 sept 202262.5863.1862.3762.6262.62744,200
14 sept 202263.4363.4462.2962.7662.76631,500
13 sept 202264.5264.7762.9463.2563.25343,600
12 sept 202265.0065.8664.9465.4165.41493,400
09 sept 202264.4064.8864.2664.7164.71350,700
08 sept 202263.6864.1963.3664.0064.00409,500
07 sept 202262.6664.4462.6664.2264.22375,800
06 sept 202262.6562.9562.1862.5362.53420,200
02 sept 202263.4464.0062.3562.5562.55425,100
01 sept 202262.2863.0262.1362.7562.75467,200
31 ago 202264.3264.5962.8663.0263.02412,300
30 ago 202264.3664.3963.1564.1664.16637,600
29 ago 202264.0164.5863.6764.2064.20231,800
26 ago 202265.7165.8064.3364.4164.41313,500
25 ago 202265.0865.8464.9865.7365.73336,000
24 ago 202264.8965.5864.7164.8764.87392,600
23 ago 202264.4865.2164.4764.8964.89466,200
22 ago 202264.0864.9763.5964.5664.56642,000
19 ago 202265.1165.3064.7664.7864.78513,600
18 ago 202265.5265.8065.0865.4965.49291,200
17 ago 202265.2165.6364.8765.4265.42306,200
16 ago 202265.1265.9765.0865.8165.81363,900
15 ago 202264.3565.3564.1865.3065.30441,000
12 ago 202264.3765.1764.3764.8764.87348,300
11 ago 202263.4364.2863.3663.7563.75405,800
10 ago 202263.1063.8063.0863.1963.19960,800
09 ago 202261.5262.2961.2262.2162.21698,700
09 ago 20220.49 Dividendo
08 ago 202261.7662.1961.5761.7261.23406,300
05 ago 202260.7561.5960.4161.1260.63566,800
04 ago 202262.3362.3361.2061.2060.71675,900
03 ago 202262.9662.9662.1362.4461.94424,400
02 ago 202263.7163.7162.2862.5862.08806,400
01 ago 202263.4464.2962.7663.9363.42448,500
29 jul 202262.8763.9362.7563.4962.99950,800
28 jul 202262.5262.9261.7862.6862.18486,000
27 jul 202262.8862.9561.9462.5662.06736,500
26 jul 202261.8062.6761.5162.6662.16673,100
25 jul 202262.2662.7061.5462.0261.53529,600
22 jul 202262.4663.2161.2561.8061.31645,800
21 jul 202259.5662.3059.5662.0661.57908,600
20 jul 202259.0859.5458.8259.4959.02382,100
19 jul 202258.2059.3758.0859.2358.76346,200
18 jul 202258.2258.3457.3357.4256.96309,500
15 jul 202258.3658.4157.5357.9557.49308,800
14 jul 202256.8357.7356.3557.6757.21365,000
13 jul 202257.1958.1157.0257.7557.29298,400
12 jul 202257.7458.4857.3857.6457.18262,200
11 jul 202257.6058.2957.6057.8457.38242,100
08 jul 202258.3258.3657.4957.7857.32351,900
07 jul 202258.1358.8158.0858.5258.06286,500
06 jul 202257.6458.0857.0057.8057.34336,300
05 jul 202258.2158.3656.2357.4857.02437,000
01 jul 202257.4958.8557.0458.8358.36667,000
30 jun 202256.1857.2956.0357.0456.59456,900
29 jun 202256.8757.2656.4757.0856.63300,600
28 jun 202257.8758.5056.8656.8656.41396,600
27 jun 202256.9357.8156.8657.5657.10411,800
24 jun 202255.4657.1155.4556.9356.48827,600
23 jun 202254.8555.6054.1355.0254.58638,600
22 jun 202253.3154.8952.6854.7954.361,165,200
21 jun 202252.4852.9552.1452.1751.76430,300
17 jun 202251.8152.6451.5252.1451.731,170,700
16 jun 202253.4153.4651.6351.7151.30600,500
15 jun 202255.1455.3953.7254.6254.19467,300
14 jun 202255.1955.5654.4154.8054.36450,700
13 jun 202255.9756.0655.0655.3554.91386,000
10 jun 202257.5457.6356.6556.9156.46353,000
09 jun 202258.9059.1558.0058.1957.73611,900
08 jun 202260.3360.4459.0059.0458.57306,800
07 jun 202260.1060.9259.7360.7660.28331,400
06 jun 202259.7360.6459.5760.1759.69320,800
03 jun 202259.8260.1059.3159.5659.09365,600
02 jun 202259.6860.3558.6860.1559.67341,800
01 jun 202258.5559.5657.9459.2358.76312,700
31 may 202258.6458.9858.1058.4758.01499,600
27 may 202258.3559.1458.3559.1458.67327,200
26 may 202257.6258.1957.6257.8957.43349,700
25 may 202256.8057.6856.8057.2856.83601,100
24 may 202256.9857.6756.0557.4456.98541,400
23 may 202257.1457.6156.3257.2456.79482,000
20 may 202257.5857.7355.2656.3255.87568,900
19 may 202257.0757.9156.3056.9956.54472,100
18 may 202258.8459.1557.4057.4556.99446,300
17 may 202259.2759.5458.6559.3058.83366,200
16 may 202257.8658.4057.4458.1357.67469,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...