The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Sonoco

  • SON
  • NYSE
  • Industrial Products
  • Latest 41.25
  • Currency US$
  • Change 0.09
  • Percent Change 0.219 %
  • Volume 434,474
  • Tue Sep 2, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 41.25 Last Trade: Sep 2, 2014
Date High Low Open Close Volume
Sep 2 41.55 41.13 41.19 41.25 434,474
Aug 29 41.18 40.72 40.89 41.16 289,774
Aug 28 40.99 40.63 40.70 40.86 541,146
Aug 27 41.01 40.60 40.63 40.95 556,404
Aug 26 40.72 40.42 40.64 40.50 561,169
Aug 25 41.36 40.46 40.64 40.47 850,708
Aug 22 40.51 40.08 40.34 40.30 234,909
Aug 21 40.50 40.00 40.14 40.37 317,814
Aug 20 40.09 39.84 40.01 39.98 238,894
Aug 19 40.27 39.82 40.07 40.15 247,210
Aug 18 39.96 39.65 39.89 39.86 316,190
Aug 15 39.76 39.31 39.50 39.66 604,055
Aug 14 39.67 39.40 39.45 39.51 249,160
Aug 13 39.57 39.10 39.42 39.44 328,351
Aug 12 39.72 39.38 39.44 39.58 300,048
Aug 11 39.99 39.59 39.95 39.59 247,357
Aug 8 39.84 39.22 39.47 39.81 321,101
Aug 7 39.71 39.13 39.69 39.30 230,944
Aug 6 39.63 39.03 39.13 39.46 416,907
Aug 5 39.58 39.12 39.39 39.24 316,115
Aug 4 39.64 38.99 39.31 39.62 417,641
Aug 1 39.34 38.82 38.96 39.14 604,480
Jul 31 39.92 39.13 39.86 39.14 510,702
Jul 30 40.62 39.90 40.33 40.06 386,714
Jul 29 41.21 40.18 41.15 40.21 645,025
Jul 28 41.20 40.64 40.68 41.03 784,090
Jul 25 41.04 40.62 40.63 40.72 504,118
Jul 24 41.61 40.99 41.00 41.09 471,130
Jul 23 41.13 40.73 40.99 40.80 549,977
Jul 22 41.90 41.10 41.69 41.12 510,738
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.