U.S. markets close in 1 hour 15 minutes

Sonoco Products Company (SON)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
61.81+0.69 (+1.13%)
A partir del 02:45PM EDT. Mercado abierto.
Periodo de tiempo:
08 ago 2021 - 08 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 ago 202261.7662.1961.5961.8161.81185,402
05 ago 202260.7561.5960.4161.1261.12566,800
04 ago 202262.3362.3361.2061.2061.20675,900
03 ago 202262.9662.9662.1362.4462.44424,400
02 ago 202263.7163.7162.2862.5862.58806,400
01 ago 202263.4464.2962.7663.9363.93448,500
29 jul 202262.8763.9362.7563.4963.49950,800
28 jul 202262.5262.9261.7862.6862.68486,000
27 jul 202262.8862.9561.9462.5662.56736,500
26 jul 202261.8062.6761.5162.6662.66673,100
25 jul 202262.2662.7061.5462.0262.02529,600
22 jul 202262.4663.2161.2561.8061.80645,800
21 jul 202259.5662.3059.5662.0662.06908,600
20 jul 202259.0859.5458.8259.4959.49382,100
19 jul 202258.2059.3758.0859.2359.23346,200
18 jul 202258.2258.3457.3357.4257.42309,500
15 jul 202258.3658.4157.5357.9557.95308,800
14 jul 202256.8357.7356.3557.6757.67365,000
13 jul 202257.1958.1157.0257.7557.75298,400
12 jul 202257.7458.4857.3857.6457.64262,200
11 jul 202257.6058.2957.6057.8457.84242,100
08 jul 202258.3258.3657.4957.7857.78351,900
07 jul 202258.1358.8158.0858.5258.52286,500
06 jul 202257.6458.0857.0057.8057.80336,300
05 jul 202258.2158.3656.2357.4857.48437,000
01 jul 202257.4958.8557.0458.8358.83667,000
30 jun 202256.1857.2956.0357.0457.04456,900
29 jun 202256.8757.2656.4757.0857.08300,600
28 jun 202257.8758.5056.8656.8656.86396,600
27 jun 202256.9357.8156.8657.5657.56411,800
24 jun 202255.4657.1155.4556.9356.93827,600
23 jun 202254.8555.6054.1355.0255.02638,600
22 jun 202253.3154.8952.6854.7954.791,165,200
21 jun 202252.4852.9552.1452.1752.17430,300
17 jun 202251.8152.6451.5252.1452.141,170,700
16 jun 202253.4153.4651.6351.7151.71600,500
15 jun 202255.1455.3953.7254.6254.62467,300
14 jun 202255.1955.5654.4154.8054.80450,700
13 jun 202255.9756.0655.0655.3555.35386,000
10 jun 202257.5457.6356.6556.9156.91353,000
09 jun 202258.9059.1558.0058.1958.19611,900
08 jun 202260.3360.4459.0059.0459.04306,800
07 jun 202260.1060.9259.7360.7660.76331,400
06 jun 202259.7360.6459.5760.1760.17320,800
03 jun 202259.8260.1059.3159.5659.56365,600
02 jun 202259.6860.3558.6860.1560.15341,800
01 jun 202258.5559.5657.9459.2359.23312,700
31 may 202258.6458.9858.1058.4758.47499,600
27 may 202258.3559.1458.3559.1459.14327,200
26 may 202257.6258.1957.6257.8957.89349,700
25 may 202256.8057.6856.8057.2857.28601,100
24 may 202256.9857.6756.0557.4457.44541,400
23 may 202257.1457.6156.3257.2457.24482,000
20 may 202257.5857.7355.2656.3256.32568,900
19 may 202257.0757.9156.3056.9956.99472,100
18 may 202258.8459.1557.4057.4557.45446,300
17 may 202259.2759.5458.6559.3059.30366,200
16 may 202257.8658.4057.4458.1358.13469,500
13 may 202258.3458.6457.6457.9757.97775,500
12 may 202257.5758.2257.2358.2058.20529,600
11 may 202258.3759.5057.6657.7057.70757,600
10 may 202259.9260.1957.7258.2758.27580,200
09 may 202259.8660.8459.0959.5159.51691,600
09 may 20220.49 Dividendo
06 may 202260.7961.5460.2460.9260.43575,900
05 may 202262.2562.6460.7261.1960.70590,300
04 may 202261.8962.9061.1062.8862.37491,700
03 may 202260.5862.1260.5861.4060.91515,200
02 may 202262.2462.4559.8660.4259.93704,100
29 abr 202262.1062.6561.6861.9161.412,200,200
28 abr 202261.5562.2260.5162.1161.61605,100
27 abr 202260.6461.7660.1161.2760.78760,300
26 abr 202262.1762.2860.2760.2859.80619,100
25 abr 202262.8162.8861.0062.1561.65860,000
22 abr 202265.7265.8162.8762.9962.48899,700
21 abr 202266.5967.0665.3366.8166.27850,200
20 abr 202264.9966.0564.8065.9165.38510,300
19 abr 202263.3964.9463.3964.5964.07448,400
18 abr 202263.6464.2162.9063.1262.61406,100
14 abr 202263.5764.2163.2963.5763.06311,900
13 abr 202262.8863.6362.8363.5963.08314,500
12 abr 202263.3863.8862.7563.1862.67438,900
11 abr 202263.1863.8963.1863.3962.88440,600
08 abr 202263.1963.5662.8263.0262.51505,100
07 abr 202262.9563.1562.0762.9062.39372,200
06 abr 202262.2063.2061.7862.9562.44460,700
05 abr 202262.4562.9961.9362.3561.85425,400
04 abr 202263.3163.3162.0062.5762.07516,200
01 abr 202263.0063.7762.4063.7063.19921,000
31 mar 202262.7663.2662.5262.5662.06599,400
30 mar 202262.5962.9062.2062.7262.22607,500
29 mar 202261.5362.5561.5362.3961.89523,500
28 mar 202262.0362.0360.9361.3560.86363,700
25 mar 202260.7061.9360.4361.9161.41495,100
24 mar 202260.7060.9259.8760.5460.05586,700
23 mar 202261.4261.4860.1560.4559.96882,600
22 mar 202260.6062.7860.0561.7061.201,568,800
21 mar 202259.0559.2557.6958.3057.83431,300
18 mar 202258.2259.2357.8758.9658.492,529,000
17 mar 202257.5658.6757.3258.4257.95536,900
*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...