U.S. markets close in 2 hours 34 minutes

Sonoco Products Company (SON)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
60.39-0.64 (-1.05%)
A partir del 01:25PM EST. Mercado abierto.
Periodo de tiempo:
09 dic 2021 - 09 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 dic 202260.8861.3760.3660.3960.39119,417
08 dic 202260.7661.1760.3761.0361.03395,200
07 dic 202260.7361.3860.3760.6160.61301,200
06 dic 202260.8561.1959.9560.8060.80445,400
05 dic 202261.7461.7460.2860.8560.85443,600
02 dic 202261.4262.6361.1962.3762.37318,900
01 dic 202261.7361.9660.5861.9261.92375,100
30 nov 202259.6861.3759.3561.3761.37571,600
29 nov 202259.7260.3359.7259.9659.96306,800
28 nov 202260.8360.9859.9160.0660.06354,700
25 nov 202261.1061.3360.6661.2561.2590,600
23 nov 202261.1661.7360.8161.0561.05486,700
22 nov 202260.5061.3460.2561.0761.07479,100
21 nov 202259.8060.4859.0060.4760.47582,500
18 nov 202259.8860.3659.5359.9559.95473,400
17 nov 202258.4859.2158.1059.1759.17340,100
16 nov 202258.5059.5958.5059.2559.25382,000
15 nov 202258.9060.1057.9258.3658.36366,600
14 nov 202258.2059.0758.0258.1558.15519,100
11 nov 202258.4658.4657.5558.1058.10594,200
10 nov 202258.3259.3458.0958.5258.52635,900
09 nov 202257.6358.2956.3556.7456.74783,800
09 nov 20220.49 Dividendo
08 nov 202259.1159.2458.1658.3157.82458,900
07 nov 202258.3558.6158.0458.5058.01398,700
04 nov 202256.9858.1056.6658.0157.52422,000
03 nov 202255.8656.8555.2556.2755.80567,600
02 nov 202258.1158.2056.2156.2655.79659,600
01 nov 202263.9464.4858.3458.6058.111,187,500
31 oct 202263.4263.4860.2562.0861.561,613,700
28 oct 202263.6164.8963.3664.8664.31527,400
27 oct 202262.9663.8662.8363.2762.74478,300
26 oct 202263.1963.5061.9962.6362.10519,600
25 oct 202262.0163.0561.5462.9962.46691,100
24 oct 202262.5262.9462.0262.2661.74588,900
21 oct 202260.7262.4560.6362.2261.70420,200
20 oct 202261.6662.0460.2060.4359.92389,900
19 oct 202262.0362.3861.2161.6761.15262,800
18 oct 202262.2862.8961.8062.3861.86494,700
17 oct 202260.7461.4960.7461.3560.83461,100
14 oct 202261.0761.4560.1360.2359.72364,300
13 oct 202258.5760.9257.9460.6960.18638,200
12 oct 202259.1859.4658.5158.5358.04364,200
11 oct 202258.3559.5358.2259.0158.51604,300
10 oct 202258.0759.0658.0758.7658.27665,700
07 oct 202258.8459.0357.5857.8857.39558,600
06 oct 202258.6059.6958.6059.3158.81848,500
05 oct 202258.3459.3358.1458.9258.42492,700
04 oct 202258.6659.4158.6659.1858.68580,300
03 oct 202257.3158.3056.5957.7957.30405,800
30 sept 202256.4757.6656.3756.7356.25673,700
29 sept 202256.5856.6955.9156.4856.01448,200
28 sept 202256.3657.9056.2057.4756.99677,900
27 sept 202256.9457.3455.4255.9855.51558,600
26 sept 202256.8056.9555.7856.1855.71471,000
23 sept 202257.4058.1056.0656.8256.34735,500
22 sept 202258.7958.8958.0258.1157.62464,800
21 sept 202260.2860.6358.9658.9758.47364,600
20 sept 202260.8460.8459.5859.8459.34342,100
19 sept 202259.7061.5859.5561.5160.99468,900
16 sept 202261.9561.9559.4159.7859.281,285,900
15 sept 202262.5863.1862.3762.6262.09744,200
14 sept 202263.4363.4462.2962.7662.23631,500
13 sept 202264.5264.7762.9463.2562.72343,600
12 sept 202265.0065.8664.9465.4164.86493,400
09 sept 202264.4064.8864.2664.7164.17350,700
08 sept 202263.6864.1963.3664.0063.46409,500
07 sept 202262.6664.4462.6664.2263.68375,800
06 sept 202262.6562.9562.1862.5362.00420,200
02 sept 202263.4464.0062.3562.5562.02425,100
01 sept 202262.2863.0262.1362.7562.22467,200
31 ago 202264.3264.5962.8663.0262.49412,300
30 ago 202264.3664.3963.1564.1663.62637,600
29 ago 202264.0164.5863.6764.2063.66231,800
26 ago 202265.7165.8064.3364.4163.87313,500
25 ago 202265.0865.8464.9865.7365.18336,000
24 ago 202264.8965.5864.7164.8764.32392,600
23 ago 202264.4865.2164.4764.8964.34466,200
22 ago 202264.0864.9763.5964.5664.02642,000
19 ago 202265.1165.3064.7664.7864.24513,600
18 ago 202265.5265.8065.0865.4964.94291,200
17 ago 202265.2165.6364.8765.4264.87306,200
16 ago 202265.1265.9765.0865.8165.26363,900
15 ago 202264.3565.3564.1865.3064.75441,000
12 ago 202264.3765.1764.3764.8764.32348,300
11 ago 202263.4364.2863.3663.7563.21405,800
10 ago 202263.1063.8063.0863.1962.66960,800
09 ago 202261.5262.2961.2262.2161.69698,700
09 ago 20220.49 Dividendo
08 ago 202261.7662.1961.5761.7260.72406,300
05 ago 202260.7561.5960.4161.1260.13566,800
04 ago 202262.3362.3361.2061.2060.20675,900
03 ago 202262.9662.9662.1362.4461.42424,400
02 ago 202263.7163.7162.2862.5861.56806,400
01 ago 202263.4464.2962.7663.9362.89448,500
29 jul 202262.8763.9362.7563.4962.46950,800
28 jul 202262.5262.9261.7862.6861.66486,000
27 jul 202262.8862.9561.9462.5661.54736,500
26 jul 202261.8062.6761.5162.6661.64673,100
25 jul 202262.2662.7061.5462.0261.01529,600
*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...