Sonoco Products Company Common Stockのデータ

Sonoco Products Company Common Stockの基本情報

名前 Sonoco Products Company Common Stock
ティッカー SON
United States
上場年 nan
セクター Consumer Durables

Sonoco Products Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 59.9 58.7 59.83 59.45 393200.0 59.45
2021-02-12 60.44 59.31 59.31 59.62 514900.0 59.62
2021-02-11 61.05 57.72 60.96 59.53 673800.0 59.53
2021-02-10 62.21 61.08 61.71 61.32 408900.0 61.32
2021-02-09 61.18 60.18 60.54 60.67 600800.0 60.67
2021-02-08 60.47 59.75 60.14 60.47 341200.0 60.47
2021-02-05 59.9 58.4 58.74 59.81 368600.0 59.81
2021-02-04 58.94 57.67 58.64 58.35 456100.0 58.35
2021-02-03 58.75 57.81 58.6 58.49 299800.0 58.49
2021-02-02 59.84 57.9 58.58 58.72 304600.0 58.72
2021-02-01 58.68 57.21 58.68 58.23 408000.0 58.23
2021-01-29 58.72 57.56 58.24 57.91 849400.0 57.91
2021-01-28 58.7 57.86 58.3 58.51 441200.0 58.51
2021-01-27 59.41 57.67 59.06 57.75 500100.0 57.75
2021-01-26 60.55 59.65 59.67 59.96 349100.0 59.96
2021-01-25 61.7 60.43 60.67 61.23 404200.0 61.23
2021-01-22 60.86 59.69 60.46 60.55 266900.0 60.55
2021-01-21 61.79 60.66 61.44 60.91 319700.0 60.91
2021-01-20 61.7 60.26 60.64 61.61 482900.0 61.61
2021-01-19 60.81 59.76 60.7 60.11 445600.0 60.11
2021-01-15 60.39 59.06 59.83 60.02 295800.0 60.02
2021-01-14 61.03 60.06 60.91 60.3 258900.0 60.3
2021-01-13 61.46 59.85 61.46 60.73 246000.0 60.73
2021-01-12 61.92 60.72 61.37 61.61 309500.0 61.61
2021-01-11 61.54 59.96 59.96 61.22 300000.0 61.22
2021-01-08 61.72 59.49 61.56 60.44 534800.0 60.44
2021-01-07 61.9 61.01 61.39 61.59 544700.0 61.59
2021-01-06 61.89 59.94 59.99 61.21 510300.0 61.21
2021-01-05 59.31 58.44 58.44 58.9 320700.0 58.9
2021-01-04 59.55 57.85 59.22 58.4 416200.0 58.4
2020-12-31 59.63 58.58 59.41 59.25 358300.0 59.25
2020-12-30 59.76 58.8 58.85 59.47 212400.0 59.47
2020-12-29 59.81 58.67 59.67 58.75 259700.0 58.75
2020-12-28 59.78 59.13 59.78 59.45 230300.0 59.45
2020-12-24 59.59 58.83 59.59 59.43 146500.0 59.43
2020-12-23 60.34 59.08 59.48 59.31 516000.0 59.31
2020-12-22 59.39 58.59 59.27 59.35 379700.0 59.35
2020-12-21 59.54 58.09 58.82 59.4 429200.0 59.4
2020-12-18 60.56 59.57 60.32 59.88 988200.0 59.88
2020-12-17 60.23 59.66 60.03 59.94 463700.0 59.94
2020-12-16 60.66 59.67 60.37 59.96 420900.0 59.96
2020-12-15 60.79 59.77 60.2 60.15 402400.0 60.15
2020-12-14 62.13 59.8 61.96 59.81 447100.0 59.81
2020-12-11 62.02 60.93 61.33 61.26 806600.0 61.26
2020-12-10 62.03 61.11 61.26 61.68 681200.0 61.68
2020-12-09 61.81 60.71 60.77 61.74 512200.0 61.74
2020-12-08 60.83 59.68 59.68 60.78 278100.0 60.78
2020-12-07 60.4 59.72 60.27 60.22 418600.0 60.22
2020-12-04 60.2 58.95 58.95 60.19 341300.0 60.19
2020-12-03 59.02 58.25 58.66 58.66 605800.0 58.66
2020-12-02 59.38 58.32 58.68 58.5 447200.0 58.5
2020-12-01 58.98 58.28 58.86 58.88 288100.0 58.88
2020-11-30 59.11 57.93 58.45 58.06 434000.0 58.06
2020-11-27 59.08 58.48 58.97 58.96 97900.0 58.96
2020-11-25 59.42 58.31 58.79 58.89 452400.0 58.89
2020-11-24 59.35 58.15 58.41 59.19 485300.0 59.19
2020-11-23 58.35 57.38 58.05 57.45 391000.0 57.45
2020-11-20 58.13 56.98 57.61 57.41 358800.0 57.41
2020-11-19 57.76 56.54 57.0 57.65 442900.0 57.65
2020-11-18 57.93 57.01 57.87 57.22 374900.0 57.22
2020-11-17 58.17 56.64 56.64 57.72 424200.0 57.72
2020-11-16 57.85 55.99 57.63 56.97 586500.0 56.97
2020-11-13 56.37 54.81 55.22 56.2 371600.0 56.2
2020-11-12 55.27 54.03 55.01 54.53 429700.0 54.53
2020-11-11 57.64 55.36 57.64 55.73 666200.0 55.73
2020-11-10 57.23 54.97 55.04 57.2 620300.0 57.2
2020-11-09 57.18 54.43 55.84 54.82 856300.0 54.82
2020-11-06 53.35 52.58 53.18 53.09 231800.0 52.66
2020-11-05 53.39 52.23 52.29 52.94 230500.0 52.51
2020-11-04 52.49 51.04 52.03 51.65 313500.0 51.23
2020-11-03 53.0 51.58 51.79 52.77 390300.0 52.34
2020-11-02 50.84 49.63 49.63 50.83 480400.0 50.42
2020-10-30 50.17 48.65 49.52 48.89 1042600.0 48.49
2020-10-29 49.93 48.2 48.81 49.74 512100.0 49.34
2020-10-28 50.13 48.82 49.53 48.89 597800.0 48.49
2020-10-27 51.72 50.41 51.54 50.47 574700.0 50.06
2020-10-26 52.97 51.27 52.51 51.59 544600.0 51.17
2020-10-23 53.92 52.59 52.59 53.21 774800.0 52.78
2020-10-22 54.48 52.79 54.05 53.5 738400.0 53.07
2020-10-21 55.88 54.88 55.08 55.57 467900.0 55.12
2020-10-20 55.62 54.68 55.15 55.12 387500.0 54.67
2020-10-19 55.81 54.67 55.61 54.73 330100.0 54.29
2020-10-16 55.98 55.3 55.81 55.37 366300.0 54.92
2020-10-15 55.92 53.45 53.67 55.66 786100.0 55.21
2020-10-14 54.4 53.78 54.01 54.27 303900.0 53.83
2020-10-13 54.04 53.33 53.82 53.69 272800.0 53.26
2020-10-12 54.58 53.32 53.44 53.8 273900.0 53.36
2020-10-09 54.21 53.01 53.63 53.15 418300.0 52.72
2020-10-08 53.22 52.54 53.0 53.03 334800.0 52.6
2020-10-07 53.25 52.57 52.74 52.92 286300.0 52.49
2020-10-06 53.34 52.16 53.07 52.23 321700.0 51.81
2020-10-05 52.79 52.0 52.5 52.53 323700.0 52.1
2020-10-02 52.36 50.58 50.85 51.87 239600.0 51.45
2020-10-01 51.73 50.9 51.22 51.58 412100.0 51.16
2020-09-30 51.5 50.71 50.82 51.07 394700.0 50.66
2020-09-29 51.28 50.29 51.28 50.52 227500.0 50.11
2020-09-28 51.24 50.14 50.88 51.01 397800.0 50.6
2020-09-25 50.52 48.49 48.58 50.28 340700.0 49.87
2020-09-24 49.71 48.35 48.77 49.05 340600.0 48.65
2020-09-23 50.46 48.7 49.61 48.7 570900.0 48.31
2020-09-22 50.57 49.59 50.02 49.69 456100.0 49.29
2020-09-21 51.39 49.71 51.2 50.29 462900.0 49.88
2020-09-18 53.6 52.05 53.21 52.2 869200.0 51.78
2020-09-17 53.03 51.6 52.71 52.98 611000.0 52.55
2020-09-16 54.44 53.37 54.31 53.52 413500.0 53.09
2020-09-15 54.58 54.1 54.35 54.22 434400.0 53.78
2020-09-14 54.43 53.8 54.01 54.02 269300.0 53.58
2020-09-11 53.88 53.05 53.09 53.49 236600.0 53.06
2020-09-10 54.18 53.14 53.59 53.14 342700.0 52.71
2020-09-09 54.13 52.94 52.94 53.56 388100.0 53.13
2020-09-08 54.58 52.64 54.38 52.76 420900.0 52.33
2020-09-04 55.06 53.59 54.96 54.63 329800.0 54.19
2020-09-03 55.32 53.78 55.18 54.1 338100.0 53.66
2020-09-02 55.18 53.78 53.92 55.02 242300.0 54.57
2020-09-01 54.01 52.47 52.9 53.96 199200.0 53.52
2020-08-31 53.6 53.0 53.59 53.03 333300.0 52.6
2020-08-28 53.77 53.06 53.62 53.69 237700.0 53.26
2020-08-27 54.32 53.34 53.98 53.7 325400.0 53.27
2020-08-26 53.89 53.05 53.62 53.74 370200.0 53.3
2020-08-25 54.91 53.73 54.91 53.76 214800.0 53.32
2020-08-24 54.59 53.51 53.53 54.43 287500.0 53.99
2020-08-21 53.17 52.57 52.97 53.11 360600.0 52.68
2020-08-20 53.74 52.98 53.54 53.2 248000.0 52.77
2020-08-19 54.57 53.87 54.2 54.09 338800.0 53.65
2020-08-18 55.14 53.95 54.84 54.01 234900.0 53.57
2020-08-17 55.88 55.03 55.13 55.1 375700.0 54.65
2020-08-14 55.64 53.97 54.08 55.13 416300.0 54.68
2020-08-13 54.83 54.16 54.36 54.51 381200.0 54.07
2020-08-12 54.85 54.25 54.65 54.79 330000.0 54.35
2020-08-11 54.92 54.12 54.31 54.15 321200.0 53.71
2020-08-10 53.77 53.12 53.5 53.39 195600.0 52.96
2020-08-07 53.14 51.77 52.02 53.12 337200.0 52.69
2020-08-06 53.56 52.61 52.74 52.69 400900.0 51.84
2020-08-05 53.25 52.49 52.49 52.88 379100.0 52.02
2020-08-04 52.27 51.06 51.06 52.15 422800.0 51.31
2020-08-03 52.76 51.5 52.15 52.27 556900.0 51.42
2020-07-31 52.3 50.81 52.3 51.74 859000.0 50.9
2020-07-30 53.75 52.32 53.64 52.5 472700.0 51.65
2020-07-29 54.32 53.31 53.6 54.23 314600.0 53.35
2020-07-28 54.55 53.37 54.5 53.47 328000.0 52.6
2020-07-27 54.38 53.49 54.09 53.74 415400.0 52.87
2020-07-24 54.04 53.45 53.97 53.71 288200.0 52.84
2020-07-23 54.5 53.44 53.71 53.64 302600.0 52.77
2020-07-22 54.41 53.27 53.4 53.96 435900.0 53.09
2020-07-21 53.79 53.03 53.54 53.52 441400.0 52.65
2020-07-20 54.7 52.55 54.48 53.35 607700.0 52.49
2020-07-17 55.32 54.15 54.34 54.7 513800.0 53.81
2020-07-16 54.22 51.07 53.69 53.94 834200.0 53.07
2020-07-15 54.11 52.9 53.63 53.58 404600.0 52.71
2020-07-14 52.36 51.05 51.22 52.34 733100.0 51.49
2020-07-13 52.02 51.11 51.94 51.24 480300.0 50.41
2020-07-10 51.52 50.03 50.21 51.47 333300.0 50.64
2020-07-09 51.1 49.36 51.08 49.96 482500.0 49.15
2020-07-08 52.01 50.77 51.86 51.07 325500.0 50.24
2020-07-07 52.64 51.87 52.26 51.96 259000.0 51.12
2020-07-06 54.0 52.49 54.0 52.8 376300.0 51.94
2020-07-02 53.28 52.41 52.78 52.83 275800.0 51.97
2020-07-01 52.49 51.22 52.29 51.87 270800.0 51.03
2020-06-30 52.57 51.32 51.53 52.29 457800.0 51.44
2020-06-29 52.19 50.0 50.0 51.84 337800.0 51.0
2020-06-26 50.97 49.61 50.28 49.83 668500.0 49.02
2020-06-25 50.6 48.89 49.57 50.56 372800.0 49.74
2020-06-24 50.95 49.76 50.9 49.78 351200.0 48.97
2020-06-23 51.89 51.1 51.79 51.49 452600.0 50.66
2020-06-22 51.76 50.81 51.76 51.27 436900.0 50.44
2020-06-19 52.31 51.23 51.82 52.17 1489900.0 51.33
2020-06-18 51.87 50.96 50.96 51.36 488000.0 50.53
2020-06-17 52.28 50.33 51.17 51.46 708300.0 50.63
2020-06-16 52.78 50.74 52.11 50.74 441400.0 49.92
2020-06-15 51.08 47.83 48.19 50.25 399800.0 49.44
2020-06-12 50.89 48.16 50.59 49.75 659600.0 48.94
2020-06-11 51.91 48.65 51.61 48.86 423200.0 48.07
2020-06-10 54.85 53.27 54.81 53.41 319000.0 52.55
2020-06-09 55.51 54.08 54.76 55.01 359200.0 54.12
2020-06-08 55.9 54.91 55.21 55.56 378700.0 54.66
2020-06-05 56.27 54.8 55.56 54.94 420300.0 54.05
2020-06-04 54.56 53.48 53.94 54.5 425100.0 53.62
2020-06-03 54.57 53.4 53.4 54.49 365200.0 53.61
2020-06-02 53.19 52.32 52.61 52.61 371000.0 51.76
2020-06-01 52.6 51.61 52.0 52.42 321800.0 51.57
2020-05-29 52.08 50.93 51.98 51.81 455600.0 50.97
2020-05-28 53.12 51.76 53.12 52.25 311100.0 51.4
2020-05-27 53.24 52.15 52.45 52.51 372000.0 51.66
2020-05-26 51.9 50.32 50.59 51.49 394400.0 50.66
2020-05-22 49.27 47.8 49.01 49.14 357600.0 48.34
2020-05-21 50.07 48.62 49.31 49.25 670700.0 48.45
2020-05-20 48.64 47.75 47.98 47.93 361300.0 47.15
2020-05-19 48.79 47.07 47.82 47.13 394600.0 46.37
2020-05-18 48.65 46.89 46.91 48.2 633200.0 47.42
2020-05-15 45.59 44.09 44.59 45.33 1405300.0 44.6
2020-05-14 45.03 42.41 43.46 45.02 607500.0 44.29
2020-05-13 46.06 43.88 45.95 44.43 539900.0 43.71
2020-05-12 48.34 46.34 48.1 46.37 369900.0 45.62
2020-05-11 48.89 47.62 48.89 48.04 603300.0 47.26
2020-05-08 49.7 47.81 48.08 49.62 370500.0 48.82
2020-05-07 47.54 46.54 46.85 47.18 525400.0 46.42
2020-05-06 47.48 46.21 47.47 46.63 373800.0 45.45
2020-05-05 48.28 47.09 48.13 47.09 452100.0 45.9
2020-05-04 48.72 47.36 48.19 47.71 382200.0 46.5
2020-05-01 48.82 47.57 48.3 48.77 428500.0 47.54
2020-04-30 49.95 48.04 49.48 48.84 861500.0 47.61
2020-04-29 50.77 49.5 50.4 50.61 497500.0 49.33
2020-04-28 50.02 48.69 49.38 49.42 509700.0 48.17
2020-04-27 48.89 47.3 47.75 48.6 314100.0 47.37
2020-04-24 47.65 46.32 47.57 47.01 316500.0 45.82
2020-04-23 48.15 46.85 47.32 46.88 644100.0 45.7
2020-04-22 48.12 46.7 48.12 47.04 356500.0 45.85
2020-04-21 47.51 46.09 46.67 46.52 489600.0 45.34
2020-04-20 48.85 46.91 48.65 47.4 672700.0 46.2
2020-04-17 50.17 48.91 50.0 49.85 617400.0 48.59
2020-04-16 50.53 44.53 50.39 47.67 818900.0 46.47
2020-04-15 49.71 48.16 49.0 48.68 608500.0 47.45
2020-04-14 51.05 49.84 50.22 50.34 452300.0 49.07
2020-04-13 50.32 48.64 50.06 49.37 302100.0 48.12
2020-04-09 51.76 49.72 49.72 50.53 604500.0 49.25
2020-04-08 49.65 46.75 47.3 49.18 437800.0 47.94
2020-04-07 49.43 47.05 48.64 47.18 547900.0 45.99
2020-04-06 47.83 45.57 46.25 47.61 758300.0 46.41
2020-04-03 46.22 43.6 45.47 44.44 577400.0 43.32
2020-04-02 46.87 44.98 44.98 45.86 454000.0 44.7
2020-04-01 46.73 44.3 44.48 45.48 711900.0 44.33
2020-03-31 46.82 44.62 46.45 46.35 823400.0 45.18
2020-03-30 47.3 42.55 42.73 46.93 1100500.0 45.74
2020-03-27 43.43 41.47 42.66 42.42 532500.0 41.35
2020-03-26 44.7 41.46 41.97 43.99 539600.0 42.88
2020-03-25 43.97 40.52 42.22 41.49 656400.0 40.44
2020-03-24 42.45 39.04 39.92 42.18 506600.0 41.11
2020-03-23 42.25 37.3 41.67 37.92 827000.0 36.96
2020-03-20 45.27 40.18 41.36 42.27 1148200.0 41.2
2020-03-19 43.92 39.84 41.38 40.99 914300.0 39.95
2020-03-18 46.39 39.83 44.33 41.41 858100.0 40.36
2020-03-17 47.52 41.94 42.22 47.23 1030100.0 46.04
2020-03-16 46.6 40.22 43.37 41.17 1351300.0 40.13
2020-03-13 47.19 43.89 46.72 47.05 854700.0 45.86
2020-03-12 46.13 42.32 44.45 44.27 750700.0 43.15
2020-03-11 49.87 47.17 49.24 47.68 831000.0 46.48
2020-03-10 50.78 48.15 49.23 50.73 891200.0 49.45
2020-03-09 48.6 46.27 47.42 47.92 733100.0 46.71
2020-03-06 50.77 48.77 48.77 50.59 877200.0 49.31
2020-03-05 51.17 49.41 50.97 50.33 694700.0 49.06
2020-03-04 52.38 50.56 51.34 52.28 821700.0 50.96
2020-03-03 52.55 50.23 50.74 50.55 994800.0 49.27
2020-03-02 50.8 47.61 48.57 50.7 1114200.0 49.42
2020-02-28 49.27 47.25 48.63 48.21 1245200.0 46.99
2020-02-27 51.72 49.88 50.9 49.88 865500.0 48.62
2020-02-26 52.91 51.42 52.46 51.56 663300.0 50.26
2020-02-25 54.23 51.99 54.08 52.03 690400.0 50.72
2020-02-24 56.24 54.46 56.05 54.48 867900.0 52.68
2020-02-21 57.48 56.46 56.83 57.18 513700.0 55.3
2020-02-20 57.21 56.33 56.42 57.0 392400.0 55.12
2020-02-19 56.96 56.46 56.73 56.48 307500.0 54.62
2020-02-18 56.78 55.78 55.83 56.74 433900.0 54.87