Sonoco Products Company SON
NYSE · Vereinigte Staaten · Prozessindustrie
$47,80-1,02 (-2,09 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $48,82 | -1,59 % | $49,77 | $49,77 | $48,73 | 886,40K |
| 2026-09-29 | $49,61 | -0,72 % | $49,84 | $50,20 | $49,10 | 867,30K |
| 2026-09-28 | $49,97 | -0,18 % | $49,47 | $50,15 | $49,07 | 910,50K |
| 2026-09-25 | $50,06 | +0,20 % | $50,20 | $50,34 | $49,59 | 780,20K |
| 2026-09-24 | $49,96 | -1,32 % | $50,76 | $50,98 | $49,35 | 964,60K |
| 2026-09-23 | $50,63 | -0,12 % | $50,63 | $51,16 | $50,38 | 1,18M |
| 2026-09-22 | $50,69 | +2,92 % | $50,09 | $51,02 | $49,65 | 1,13M |
| 2026-09-21 | $49,25 | +0,84 % | $49,26 | $49,87 | $48,80 | 1,15M |
| 2026-09-18 | $48,84 | +0,04 % | $48,91 | $49,25 | $48,40 | 1,84M |
| 2026-09-17 | $48,82 | +0,85 % | $49,59 | $49,59 | $48,43 | 1,17M |
| 2026-09-16 | $48,41 | +0,27 % | $48,60 | $49,47 | $48,11 | 1,47M |
| 2026-09-15 | $48,28 | -0,08 % | $48,69 | $48,70 | $47,82 | 1,02M |
| 2026-09-14 | $48,32 | +1,00 % | $47,98 | $48,68 | $47,83 | 1,05M |
| 2026-09-11 | $47,84 | -1,22 % | $49,10 | $49,49 | $47,59 | 1,56M |
| 2026-09-10 | $48,43 | +0,08 % | $48,30 | $49,02 | $47,77 | 1,34M |
| 2026-09-09 | $48,39 | -2,97 % | $49,74 | $50,33 | $47,74 | 1,72M |
| 2026-09-08 | $49,87 | -4,00 % | $51,89 | $51,89 | $49,84 | 1,81M |
| 2026-09-04 | $51,95 | -1,40 % | $52,35 | $52,70 | $51,60 | 1,40M |
| 2026-09-03 | $52,69 | -3,74 % | $53,80 | $53,88 | $50,75 | 1,64M |
| 2026-09-02 | $54,74 | +1,20 % | $54,35 | $55,14 | $54,05 | 606,30K |
| 2026-09-01 | $54,09 | -1,92 % | $55,09 | $55,38 | $53,86 | 822,50K |
| 2026-08-31 | $55,15 | -2,34 % | $56,91 | $57,34 | $55,03 | 1,45M |
| 2026-08-28 | $56,47 | -0,42 % | $57,10 | $57,50 | $56,36 | 722,10K |
| 2026-08-27 | $56,71 | -1,46 % | $56,70 | $57,46 | $56,61 | 767,90K |
| 2026-08-26 | $57,55 | -0,57 % | $57,26 | $58,88 | $57,19 | 904,10K |
| 2026-08-25 | $57,88 | +0,68 % | $57,64 | $57,97 | $56,99 | 1,10M |
| 2026-08-24 | $57,49 | -3,35 % | $59,47 | $59,75 | $56,56 | 1,15M |
| 2026-08-21 | $59,48 | +1,97 % | $58,99 | $59,62 | $58,62 | 833,10K |
| 2026-08-20 | $58,33 | +0,74 % | $56,78 | $58,71 | $56,78 | 577,20K |
| 2026-08-19 | $57,90 | +1,22 % | $57,62 | $58,09 | $57,25 | 874,60K |
| 2026-08-18 | $57,20 | +0,79 % | $57,27 | $57,80 | $56,63 | 877,10K |
| 2026-08-17 | $56,75 | -2,61 % | $57,75 | $57,75 | $56,62 | 697,60K |
| 2026-08-14 | $58,27 | -0,07 % | $58,21 | $58,33 | $57,75 | 517,80K |
| 2026-08-13 | $58,31 | +0,36 % | $57,53 | $58,64 | $57,53 | 543,60K |
| 2026-08-12 | $58,10 | +0,52 % | $57,90 | $58,38 | $57,30 | 615,40K |
| 2026-08-11 | $57,80 | -0,12 % | $57,57 | $58,17 | $57,20 | 724,30K |
| 2026-08-10 | $57,87 | -0,26 % | $56,98 | $57,90 | $56,43 | 858,00K |
| 2026-08-07 | $58,02 | +1,66 % | $57,02 | $58,06 | $56,53 | 634,80K |
| 2026-08-06 | $57,07 | -2,38 % | $58,46 | $58,71 | $57,02 | 957,00K |
| 2026-08-05 | $58,46 | -0,27 % | $58,64 | $58,73 | $58,11 | 793,00K |
| 2026-08-04 | $58,62 | +3,90 % | $56,77 | $58,66 | $56,06 | 917,70K |
| 2026-08-03 | $56,42 | +0,11 % | $57,07 | $57,64 | $56,04 | 1,95M |
| 2026-07-31 | $56,36 | -0,81 % | $56,63 | $56,85 | $55,38 | 1,42M |
| 2026-07-30 | $56,82 | -3,66 % | $59,20 | $59,29 | $56,56 | 1,35M |
| 2026-07-29 | $58,98 | -2,61 % | $59,99 | $60,24 | $58,51 | 1,24M |
| 2026-07-28 | $60,56 | +3,20 % | $59,50 | $60,67 | $59,29 | 1,27M |
| 2026-07-27 | $58,68 | +0,77 % | $58,00 | $59,03 | $57,90 | 1,52M |
| 2026-07-24 | $58,23 | +3,39 % | $56,88 | $58,62 | $55,49 | 1,33M |
| 2026-07-23 | $56,32 | +2,12 % | $57,66 | $57,67 | $55,26 | 2,00M |
| 2026-07-22 | $55,15 | +0,80 % | $56,00 | $56,13 | $54,61 | 1,32M |
| 2026-07-21 | $54,71 | +0,22 % | $55,63 | $56,24 | $54,06 | 1,15M |
| 2026-07-20 | $54,59 | -3,50 % | $56,68 | $56,72 | $54,43 | 1,41M |
| 2026-07-17 | $56,57 | +0,69 % | $56,49 | $56,98 | $55,73 | 1,06M |
| 2026-07-16 | $56,18 | +4,56 % | $54,00 | $56,31 | $54,00 | 1,21M |
| 2026-07-15 | $53,73 | +1,00 % | $53,00 | $54,31 | $52,95 | 1,12M |
| 2026-07-14 | $53,20 | -0,84 % | $54,36 | $54,53 | $53,04 | 1,11M |
| 2026-07-13 | $53,65 | -4,01 % | $56,21 | $56,25 | $53,50 | 1,87M |
| 2026-07-10 | $55,89 | +1,51 % | $55,36 | $56,56 | $55,31 | 761,10K |
| 2026-07-09 | $55,06 | +0,79 % | $55,46 | $56,00 | $55,01 | 982,40K |
| 2026-07-08 | $54,63 | -3,29 % | $56,00 | $56,00 | $53,93 | 1,14M |
| 2026-07-07 | $56,49 | -0,89 % | $57,33 | $57,96 | $56,41 | 1,27M |
| 2026-07-06 | $57,00 | -0,73 % | $57,79 | $57,89 | $56,42 | 859,50K |
| 2026-07-02 | $57,42 | +2,26 % | $56,57 | $57,51 | $56,19 | 684,20K |
| 2026-07-01 | $56,15 | -0,35 % | $55,56 | $57,22 | $55,56 | 1,34M |
| 2026-06-30 | $56,35 | +1,11 % | $55,67 | $56,79 | $55,36 | 1,13M |
| 2026-06-29 | $55,73 | +1,13 % | $54,41 | $55,75 | $53,82 | 1,18M |
| 2026-06-26 | $55,11 | +1,42 % | $54,18 | $55,16 | $54,08 | 1,45M |
| 2026-06-25 | $54,34 | +1,49 % | $53,84 | $54,81 | $53,56 | 1,25M |
| 2026-06-24 | $53,54 | +5,41 % | $51,39 | $53,55 | $51,39 | 1,28M |
| 2026-06-23 | $50,79 | +0,65 % | $50,18 | $50,93 | $50,09 | 1,21M |
| 2026-06-22 | $50,46 | -0,43 % | $50,61 | $51,66 | $49,88 | 1,97M |
| 2026-06-18 | $50,68 | +0,04 % | $51,00 | $51,81 | $50,43 | 2,34M |
| 2026-06-17 | $50,66 | -1,09 % | $50,99 | $52,13 | $50,32 | 1,11M |
| 2026-06-16 | $51,22 | +1,73 % | $50,44 | $51,48 | $50,06 | 1,23M |
| 2026-06-15 | $50,35 | -0,44 % | $51,20 | $51,90 | $50,25 | 1,26M |
| 2026-06-12 | $50,57 | +0,08 % | $51,00 | $51,24 | $49,86 | 1,23M |
| 2026-06-11 | $50,53 | +3,14 % | $49,41 | $50,81 | $48,26 | 1,69M |
| 2026-06-10 | $48,99 | -1,82 % | $49,75 | $50,18 | $48,65 | 1,39M |
| 2026-06-09 | $49,90 | +4,81 % | $48,50 | $49,98 | $48,19 | 1,11M |
| 2026-06-08 | $47,61 | +0,25 % | $47,20 | $47,87 | $46,77 | 1,02M |
| 2026-06-05 | $47,49 | -0,73 % | $47,73 | $48,26 | $47,14 | 1,08M |
| 2026-06-04 | $47,84 | -1,36 % | $49,18 | $49,27 | $47,72 | 1,43M |
| 2026-06-03 | $48,50 | -1,36 % | $48,84 | $49,55 | $48,46 | 730,50K |
| 2026-06-02 | $49,17 | +2,46 % | $48,02 | $49,64 | $47,97 | 1,31M |
| 2026-06-01 | $47,99 | -1,42 % | $48,12 | $48,56 | $47,51 | 1,60M |
| 2026-05-29 | $48,68 | -1,70 % | $49,34 | $50,15 | $48,66 | 1,62M |
| 2026-05-28 | $49,52 | -0,56 % | $49,37 | $49,86 | $48,81 | 1,28M |
| 2026-05-27 | $49,80 | +0,18 % | $50,11 | $50,64 | $49,30 | 829,30K |
| 2026-05-26 | $49,71 | +0,69 % | $49,50 | $50,12 | $49,39 | 1,12M |
| 2026-05-22 | $49,37 | +1,44 % | $49,02 | $49,59 | $48,72 | 797,10K |