SON Historical Prices

Summary

Key Stock Metrics

39.46

(April 9, 2025)

52-Week Low

56.77

(August 30, 2024)

52-Week High

63.74

(June 7, 2023)

All-Time High

46.27

(July 11, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2012-06-26 0.47 0.47 0.47 0.47 1000
2013-07-18 0.96 0.96 0.95 0.95 45000
2013-11-05 1.46 1.46 1.46 1.46 4100
2015-07-13 1.38 1.38 1.38 1.38 11000
2016-06-28 0.78 0.78 0.78 0.78 33478
2016-06-29 1.38 1.38 1.38 1.38 0
2016-06-30 1.38 1.38 1.38 1.38 0
2016-07-01 1.38 1.38 1.38 1.38 0
2016-07-05 1.38 1.38 1.38 1.38 0
2016-07-06 1.38 1.38 1.38 1.38 0
2016-07-07 1.38 1.38 1.38 1.38 0
2016-07-08 1.38 1.38 1.38 1.38 0
2016-07-11 1.38 1.38 1.38 1.38 0
2016-07-12 1.38 1.38 1.38 1.38 0
2016-07-13 0.70 0.70 0.70 0.70 2915
2016-07-14 0.70 0.70 0.70 0.70 0
2016-07-15 0.70 0.70 0.70 0.70 0
2016-07-18 0.70 0.70 0.70 0.70 0
2016-07-19 0.70 0.70 0.70 0.70 0
2016-07-20 0.70 0.70 0.70 0.70 0
2016-07-21 0.70 0.70 0.70 0.70 0
2016-07-22 0.70 0.70 0.70 0.70 0
2016-07-25 0.70 0.70 0.70 0.70 0
2016-07-26 0.70 0.70 0.70 0.70 0
2016-07-27 0.70 0.70 0.70 0.70 0
2016-07-28 0.70 0.70 0.70 0.70 0
2016-07-29 0.70 0.70 0.70 0.70 0
2016-08-01 0.70 0.70 0.70 0.70 0
2016-08-02 0.70 0.70 0.70 0.70 0
2016-08-03 0.70 0.70 0.70 0.70 0
2016-08-04 0.70 0.70 0.70 0.70 0
2016-08-05 0.70 0.70 0.70 0.70 0
2016-12-20 0.90 0.90 0.90 0.90 3809
2017-10-27 1.17 1.17 1.17 1.17 1000
2017-12-14 1.31 1.31 1.31 1.31 9700
2019-11-29 1.01 1.01 1.01 1.01 25000
2020-04-09 0.71 0.71 0.71 0.71 45000
2020-07-14 0.70 0.70 0.70 0.70 400
2023-03-24 57.22 58.66 56.67 58.40 535314
2023-03-27 58.73 59.21 58.36 58.93 432795
2023-03-28 58.78 59.87 58.69 59.41 344396
2023-03-29 59.83 60.00 59.19 59.72 393573
2023-03-30 60.08 60.24 59.71 59.85 246967
2023-03-31 60.18 61.03 59.86 61.00 488903
2023-04-03 60.88 61.23 60.50 60.75 343178
2023-04-04 60.73 60.73 59.39 59.60 268011
2023-04-05 59.41 59.87 59.25 59.81 357268
2023-04-06 59.98 59.98 59.45 59.64 319025
2023-04-10 59.46 59.91 59.19 59.88 293593
2023-04-11 60.14 60.67 60.07 60.26 213850
2023-04-12 60.50 60.66 60.03 60.26 323407
2023-04-13 60.25 60.76 59.64 60.48 279375
2023-04-14 60.28 60.71 60.17 60.55 284462
2023-04-17 60.69 61.28 60.39 61.24 331536
2023-04-18 61.22 61.55 60.85 61.41 644183
2023-04-19 61.43 62.27 61.23 62.10 372410
2023-04-20 62.43 63.23 62.15 62.39 403010
2023-04-21 62.55 62.55 61.34 61.79 349364
2023-04-24 61.91 62.09 61.58 61.84 312048
2023-04-25 61.27 61.59 60.72 60.75 297675
2023-04-26 60.24 60.66 59.33 59.48 273202
2023-04-27 59.54 59.79 58.65 59.75 376200
2023-04-28 59.85 60.77 59.76 60.62 974426
2023-05-01 60.69 62.34 60.69 62.13 914141
2023-05-02 60.22 61.32 58.73 59.61 925191
2023-05-03 59.63 60.58 59.42 59.56 546348
2023-05-04 59.47 59.89 59.27 59.35 403554
2023-05-05 59.85 60.58 59.85 60.15 499185
2023-05-08 60.32 60.41 59.57 59.34 522910
2023-05-09 59.11 59.66 58.40 58.80 402980
2023-05-10 59.04 59.30 58.45 59.15 284006
2023-05-11 58.83 59.12 58.68 59.08 225806
2023-05-12 59.29 59.78 58.96 59.68 365671
2023-05-15 59.70 59.91 59.14 59.52 380614
2023-05-16 59.45 59.45 58.48 58.51 455183
2023-05-17 58.65 58.90 58.26 58.68 305810
2023-05-18 58.62 59.51 58.22 59.50 341191
2023-05-19 59.99 60.12 59.37 59.66 396613
2023-05-22 59.68 60.31 59.27 60.23 445617
2023-05-23 60.11 61.40 59.85 60.83 673563
2023-05-24 60.58 60.66 59.84 60.10 557245
2023-05-25 59.82 60.25 59.64 60.01 506996
2023-05-26 60.12 61.32 60.08 60.72 461577
2023-05-30 60.65 61.77 60.43 61.33 534638
2023-05-31 61.12 61.41 59.45 59.86 644122
2023-06-01 59.93 60.01 58.66 59.24 713579
2023-06-02 60.03 62.22 60.03 61.68 585470
2023-06-05 61.74 62.10 61.01 61.68 359343
2023-06-06 61.78 62.77 61.54 62.73 356811
2023-06-07 63.13 63.74 62.96 63.51 442958
2023-06-08 63.58 63.61 62.98 63.32 583873
2023-06-09 63.24 63.59 62.58 62.94 786583
2023-06-12 62.74 62.76 60.57 60.98 949053
2023-06-13 61.09 62.06 60.74 61.28 845794
2023-06-14 61.56 61.73 59.56 59.83 697500
2023-06-15 59.74 60.38 59.18 60.37 511822
2023-06-16 60.34 60.65 59.72 60.65 1314828
2023-06-20 60.03 60.23 59.09 59.10 727788
2023-06-21 58.77 59.24 58.16 58.58 576732
2023-06-22 58.72 58.72 57.48 57.99 550910
2023-06-23 57.50 57.89 56.81 57.34 634654
2023-06-26 57.23 58.08 57.23 57.73 337005
2023-06-27 58.03 58.66 57.37 58.45 399562
2023-06-28 58.36 58.40 57.24 58.03 488281
2023-06-29 58.10 58.90 57.72 58.87 291062
2023-06-30 59.06 59.50 58.77 59.02 368638
2023-07-03 59.00 59.88 58.88 59.73 265491
2023-07-05 59.06 59.28 56.97 57.04 472705
2023-07-06 56.37 56.93 56.00 56.84 688130
2023-07-07 56.42 57.51 56.40 57.07 1173703
2023-07-10 56.69 57.35 56.09 56.52 603506
2023-07-11 56.71 57.01 56.40 56.78 566687
2023-07-12 57.49 57.79 57.28 57.72 551324
2023-07-13 57.70 57.96 57.28 57.94 377620
2023-07-14 58.02 58.23 57.03 57.83 679569
2023-07-17 57.46 57.96 57.19 57.77 640156
2023-07-18 57.60 58.73 57.60 58.60 623983
2023-07-19 58.63 58.99 58.16 58.38 666296
2023-07-20 58.81 58.95 58.04 58.40 419398
2023-07-21 58.40 58.66 58.05 58.31 387968
2023-07-24 58.31 58.68 57.86 58.23 518299
2023-07-25 58.21 59.34 58.03 59.10 477125
2023-07-26 58.86 59.08 58.38 58.66 556300
2023-07-27 59.11 59.24 58.38 58.53 453000
2023-07-28 59.01 59.19 58.34 58.87 619252
2023-07-31 59.15 59.33 58.44 58.64 4316135
2023-08-01 57.79 60.98 57.31 59.71 1097073
2023-08-02 59.18 59.18 57.76 58.08 688330
2023-08-03 57.68 58.39 57.38 57.77 565221
2023-08-04 58.10 58.31 57.50 57.66 419376
2023-08-07 57.67 58.41 57.67 57.81 346630
2023-08-08 57.15 57.32 56.65 56.40 432462
2023-08-09 56.37 56.80 56.12 56.63 389943
2023-08-10 56.97 57.32 56.70 56.82 378890
2023-08-11 56.47 56.94 56.47 56.66 269409
2023-08-14 56.66 56.83 56.09 56.51 403567
2023-08-15 56.01 56.21 55.67 55.82 317365
2023-08-16 55.71 56.20 55.33 55.49 371263
2023-08-17 55.54 56.29 55.54 55.74 589943
2023-08-18 55.62 56.03 55.53 55.76 432371
2023-08-21 55.67 56.01 55.26 55.67 435011
2023-08-22 55.72 56.12 55.36 56.02 389581
2023-08-23 56.18 56.18 55.68 55.89 241973
2023-08-24 55.73 56.48 55.73 55.93 292158
2023-08-25 56.33 56.73 56.03 56.57 291637
2023-08-28 56.85 57.54 56.85 57.14 420175
2023-08-29 57.31 58.02 57.02 57.94 371740
2023-08-30 57.93 58.46 57.67 58.24 442237
2023-08-31 58.22 58.45 57.28 57.45 442826
2023-09-01 57.92 57.92 57.42 57.55 375184
2023-09-05 57.09 57.09 55.60 55.67 422188
2023-09-06 55.67 55.91 55.10 55.21 376358
2023-09-07 55.17 55.75 54.50 54.58 698873
2023-09-08 54.56 55.11 54.36 54.86 270745
2023-09-11 55.24 55.37 54.38 54.40 334362
2023-09-12 54.47 54.80 54.26 54.35 275257
2023-09-13 54.58 54.99 54.18 54.34 377266
2023-09-14 54.79 56.09 54.79 56.00 457020
2023-09-15 55.95 56.02 55.26 55.58 846817
2023-09-18 55.68 56.30 55.38 55.84 428910
2023-09-19 55.88 55.99 55.05 55.19 402563
2023-09-20 55.44 55.67 54.79 54.81 229471
2023-09-21 54.62 54.87 54.26 54.31 267698
2023-09-22 54.33 54.91 53.94 54.02 282883
2023-09-25 54.07 54.51 53.98 54.35 246321
2023-09-26 54.13 54.24 53.53 53.63 353628
2023-09-27 53.94 54.03 53.04 53.46 457557
2023-09-28 53.60 54.57 53.43 54.16 594365
2023-09-29 54.59 54.70 54.01 54.35 497496
2023-10-02 54.28 54.39 53.67 53.80 417660
2023-10-03 53.35 53.78 53.10 53.49 410619
2023-10-04 53.72 54.05 53.15 53.90 478023
2023-10-05 53.84 54.14 53.33 53.58 483962
2023-10-06 53.56 53.72 52.87 53.32 567261
2023-10-09 53.32 54.17 52.84 54.07 414509
2023-10-10 54.37 54.71 53.91 53.94 493700
2023-10-11 54.06 54.43 53.67 53.96 389245
2023-10-12 54.01 54.01 52.03 52.40 503088
2023-10-13 52.53 53.02 52.48 52.86 366934
2023-10-16 53.38 53.62 53.00 53.56 623304
2023-10-17 53.19 53.99 53.05 53.97 521279
2023-10-18 53.61 53.81 53.07 53.09 284846
2023-10-19 52.48 53.16 51.99 52.18 425751
2023-10-20 52.26 52.26 50.93 50.95 378219
2023-10-23 50.66 50.82 50.11 50.12 559054
2023-10-24 50.53 50.62 49.98 50.57 539127
2023-10-25 50.25 50.75 50.03 50.47 540642
2023-10-26 50.51 51.47 50.15 50.85 545428
2023-10-27 50.92 51.27 50.40 50.63 327231
2023-10-30 50.96 51.53 50.92 51.28 417932
2023-10-31 51.48 52.16 51.48 51.81 617251
2023-11-01 54.02 55.44 53.19 54.17 1077659
2023-11-02 54.50 54.95 54.12 54.45 521355
2023-11-03 55.16 55.48 54.75 55.11 308015
2023-11-06 55.23 55.35 54.82 55.24 478602
2023-11-07 55.07 55.10 54.46 54.63 252529
2023-11-08 54.65 54.75 54.36 54.07 301008
2023-11-09 54.48 54.75 53.60 53.76 274843
2023-11-10 53.87 54.08 53.55 53.98 263925
2023-11-13 53.81 53.86 52.86 53.28 362373
2023-11-14 54.00 55.01 53.60 54.90 470474
2023-11-15 54.91 55.66 54.85 55.44 462684
2023-11-16 55.29 55.44 54.58 54.96 255645
2023-11-17 55.24 55.35 54.96 55.14 284027
2023-11-20 54.96 55.15 54.11 55.13 331605
2023-11-21 55.12 55.40 54.72 55.05 413340
2023-11-22 55.31 55.78 55.15 55.34 283872
2023-11-24 55.55 55.74 55.34 55.47 92998
2023-11-27 55.20 55.49 54.78 55.38 505621
2023-11-28 55.21 55.32 54.31 54.60 418497
2023-11-29 54.82 55.50 54.67 55.17 456546
2023-11-30 55.23 55.61 54.91 55.16 597122
2023-12-01 55.03 55.96 54.75 55.92 499662
2023-12-04 55.70 56.37 55.70 56.13 312032
2023-12-05 55.77 56.16 54.43 54.61 541866
2023-12-06 54.87 55.32 54.33 54.39 483348
2023-12-07 53.63 55.04 53.35 55.03 581723
2023-12-08 54.97 55.33 54.32 54.49 384403
2023-12-11 54.49 54.77 54.30 54.50 320433
2023-12-12 54.49 54.49 53.67 53.77 320786
2023-12-13 53.69 56.66 53.56 56.58 824728
2023-12-14 57.16 57.80 56.14 56.29 561128
2023-12-15 56.22 56.56 55.01 55.27 1203125
2023-12-18 56.07 56.44 55.70 55.98 439351
2023-12-19 56.22 56.55 55.95 56.17 317442
2023-12-20 55.73 56.08 55.37 55.44 396377
2023-12-21 55.92 56.17 55.41 56.05 348323
2023-12-22 56.49 56.72 55.93 56.15 266925
2023-12-26 56.15 56.40 55.90 56.18 225902
2023-12-27 56.49 56.66 56.00 56.25 341459
2023-12-28 56.10 56.71 56.10 56.35 344667
2023-12-29 56.23 56.51 55.85 55.87 385696
2024-01-02 55.87 57.74 55.87 56.99 485368
2024-01-03 56.71 57.22 56.27 56.64 375595
2024-01-04 56.64 57.28 56.46 56.95 459856
2024-01-05 56.71 58.16 56.65 58.00 1053070
2024-01-08 57.77 58.36 57.59 58.04 353210
2024-01-09 57.57 57.87 57.29 57.80 284393
2024-01-10 57.80 57.93 57.17 57.36 349409
2024-01-11 57.36 57.62 56.91 57.49 268663
2024-01-12 57.87 58.01 56.80 56.99 269013
2024-01-16 56.71 56.77 56.00 56.49 325858
2024-01-17 55.98 56.35 55.57 55.98 230891
2024-01-18 56.08 56.94 55.77 56.93 458546
2024-01-19 57.07 57.61 56.50 57.36 388302
2024-01-22 57.35 58.33 57.11 58.29 497462
2024-01-23 58.72 58.92 57.86 57.97 466275
2024-01-24 58.19 58.51 57.45 57.53 285002
2024-01-25 58.21 58.39 57.44 57.89 298657
2024-01-26 58.19 58.31 57.78 58.31 253199
2024-01-29 58.08 58.22 57.73 58.12 317862
2024-01-30 57.93 58.78 57.50 58.45 394504
2024-01-31 58.46 58.61 56.87 56.90 804044
2024-02-01 57.23 57.49 56.80 57.40 300316
2024-02-02 56.92 57.26 56.24 56.95 283300
2024-02-05 56.54 57.04 56.23 56.63 275391
2024-02-06 56.44 56.71 56.21 56.45 307437
2024-02-07 56.78 56.78 56.14 56.53 301889
2024-02-08 56.54 57.05 56.16 56.89 325456
2024-02-09 56.69 56.99 56.47 56.95 306853
2024-02-12 57.04 57.56 57.01 57.10 349318
2024-02-13 56.24 56.40 55.32 55.64 431175
2024-02-14 55.66 56.42 55.44 56.03 606077
2024-02-15 55.73 58.64 55.12 57.21 743301
2024-02-16 56.97 57.01 55.23 55.65 822759
2024-02-20 55.00 56.38 54.63 56.31 721965
2024-02-21 56.36 56.89 56.06 56.59 571162
2024-02-22 56.74 57.64 56.55 57.61 473182
2024-02-23 57.83 57.83 57.20 57.45 438978
2024-02-26 57.33 57.59 56.66 56.42 433654
2024-02-27 56.64 56.89 56.20 56.35 422494
2024-02-28 56.06 56.78 55.76 56.55 517045
2024-02-29 56.81 57.11 56.49 56.68 608081
2024-03-01 56.55 56.80 56.25 56.71 472724
2024-03-04 56.93 57.35 56.68 56.70 365152
2024-03-05 56.57 57.16 56.42 56.78 355379
2024-03-06 57.04 57.12 56.21 56.56 442198
2024-03-07 57.07 57.54 56.83 57.50 264048
2024-03-08 57.68 58.08 57.45 57.55 300376
2024-03-11 57.22 57.90 57.11 57.53 373981
2024-03-12 57.54 57.74 57.23 57.63 267178
2024-03-13 57.74 58.30 57.63 57.77 530006
2024-03-14 57.61 57.63 56.49 56.86 444111
2024-03-15 56.59 57.49 56.59 56.99 904444
2024-03-18 56.92 56.92 55.86 55.89 875889
2024-03-19 55.98 57.05 55.98 56.90 618820
2024-03-20 56.83 56.88 56.19 56.58 293631
2024-03-21 56.87 57.33 56.62 57.27 466745
2024-03-22 57.38 57.54 56.30 56.43 447722
2024-03-25 56.50 57.15 56.41 56.78 416512
2024-03-26 56.86 57.21 56.33 56.64 507294
2024-03-27 56.93 57.68 56.89 57.64 562740
2024-03-28 57.64 58.13 57.64 57.84 314234
2024-04-01 57.80 57.80 57.30 57.60 383087
2024-04-02 57.43 57.67 57.20 57.50 426286
2024-04-03 57.35 57.64 56.79 56.95 424152
2024-04-04 57.44 58.20 57.18 57.82 558477
2024-04-05 57.80 57.95 57.10 57.17 417202
2024-04-08 57.48 57.97 57.11 57.61 458894
2024-04-09 57.71 58.38 57.54 58.33 300141
2024-04-10 57.39 58.05 57.30 57.76 367761
2024-04-11 57.91 58.01 57.09 57.21 392636
2024-04-12 56.71 56.91 56.08 56.33 294516
2024-04-15 56.85 57.00 56.16 56.54 289937
2024-04-16 56.31 56.40 55.61 56.16 349751
2024-04-17 56.55 56.63 55.76 55.79 414939
2024-04-18 56.01 56.53 55.79 56.40 496282
2024-04-19 56.18 57.15 56.18 57.11 423735
2024-04-22 57.06 57.06 56.11 56.39 423487
2024-04-23 56.11 56.69 56.04 56.13 332187
2024-04-24 56.03 56.63 55.90 56.61 404449
2024-04-25 56.32 56.56 55.91 56.18 316667
2024-04-26 56.35 56.84 56.35 56.51 342685
2024-04-29 56.96 57.78 56.96 57.26 375747
2024-04-30 56.75 57.10 55.77 56.05 515877
2024-05-01 57.19 57.56 56.45 56.71 645221
2024-05-02 56.71 56.83 55.29 55.61 627575
2024-05-03 56.07 56.81 55.87 56.80 513735
2024-05-06 57.24 57.44 56.75 57.11 465812
2024-05-07 57.29 58.74 57.29 58.13 774017
2024-05-08 57.93 58.82 57.55 58.21 399162
2024-05-09 58.35 59.01 57.85 58.85 431880
2024-05-10 58.93 59.03 58.58 58.97 413621
2024-05-13 59.06 59.88 59.06 59.70 463193
2024-05-14 60.00 60.70 59.77 60.60 517705
2024-05-15 60.88 60.95 59.98 60.24 432448
2024-05-16 60.19 60.22 59.63 60.02 422389
2024-05-17 60.16 60.40 59.52 60.28 1339203
2024-05-20 60.23 61.29 60.13 61.29 922403
2024-05-21 61.29 61.63 60.75 61.45 762981
2024-05-22 61.19 61.50 60.85 61.25 477562
2024-05-23 61.37 61.37 60.63 60.64 411488
2024-05-24 61.03 61.24 60.23 60.61 473617
2024-05-28 60.61 60.63 59.58 59.68 385735
2024-05-29 59.18 59.28 58.56 59.20 354999
2024-05-30 59.47 60.22 59.29 59.95 1013890
2024-05-31 60.12 61.56 60.12 61.37 743828
2024-06-03 61.57 61.73 60.74 61.44 573839
2024-06-04 61.04 61.57 60.57 61.08 432592
2024-06-05 61.04 61.25 60.52 60.95 406341
2024-06-06 61.06 61.13 59.84 60.03 499085
2024-06-07 59.60 60.33 59.41 59.70 427909
2024-06-10 59.31 59.62 58.49 59.16 385638
2024-06-11 58.97 59.29 58.45 58.82 526065
2024-06-12 59.34 59.34 58.01 58.21 580321
2024-06-13 58.04 58.33 57.68 57.88 523311
2024-06-14 57.42 57.62 56.69 57.28 468574
2024-06-17 57.29 57.66 56.80 57.59 351208
2024-06-18 57.57 57.81 56.71 57.05 729745
2024-06-20 57.02 57.21 56.31 56.46 483529
2024-06-21 56.57 56.84 53.89 55.60 6007466
2024-06-24 54.29 55.11 52.43 53.30 1863195
2024-06-25 53.08 53.62 51.92 51.95 1366079
2024-06-26 51.86 52.39 51.57 51.66 1008410
2024-06-27 51.56 52.22 51.22 51.64 866780
2024-06-28 51.67 51.99 50.51 50.72 1101829
2024-07-01 51.04 51.17 50.03 50.31 765163
2024-07-02 50.19 50.39 49.10 49.31 843798
2024-07-03 49.53 50.17 49.46 49.57 466243
2024-07-05 49.41 49.60 48.22 48.50 1408157
2024-07-08 48.96 49.37 48.84 48.98 1069173
2024-07-09 48.70 49.10 48.32 48.33 1163501
2024-07-10 48.50 49.22 48.50 48.94 671419
2024-07-11 49.47 49.91 49.40 49.61 923852
2024-07-12 50.10 51.04 49.68 50.88 836964
2024-07-15 50.88 51.39 50.51 50.56 556903
2024-07-16 50.79 51.78 50.64 51.29 401772
2024-07-17 51.16 52.26 50.65 52.14 714458
2024-07-18 51.84 52.80 51.61 51.92 522849
2024-07-19 52.08 52.29 51.40 51.88 519928
2024-07-22 52.00 52.04 51.22 51.80 483148
2024-07-23 51.68 52.33 51.03 51.90 778937
2024-07-24 51.99 52.33 51.21 51.26 549373
2024-07-25 51.18 52.16 51.18 51.81 707399
2024-07-26 52.32 53.17 52.15 52.36 504393
2024-07-29 52.36 52.85 52.18 52.48 605830
2024-07-30 52.53 53.35 52.32 53.19 547959
2024-07-31 53.11 54.90 52.73 53.92 1131146
2024-08-01 51.89 54.59 50.51 52.67 1004952
2024-08-02 53.00 53.00 51.45 51.64 1064259
2024-08-05 50.35 50.57 49.10 49.59 974321
2024-08-06 49.58 50.85 49.39 49.81 687414
2024-08-07 50.19 50.51 49.05 49.35 698027
2024-08-08 49.36 49.94 49.15 48.98 672867
2024-08-09 49.00 49.27 48.50 48.99 467809
2024-08-12 49.22 49.56 48.89 49.01 590248
2024-08-13 49.08 49.61 48.69 49.35 450241
2024-08-14 49.49 50.06 49.36 49.77 522778
2024-08-15 50.26 51.10 50.26 50.83 612703
2024-08-16 50.46 50.91 49.84 50.85 591343
2024-08-19 50.93 51.64 50.75 50.83 563537
2024-08-20 50.57 50.86 50.40 50.57 561773
2024-08-21 50.00 51.55 50.00 51.50 1061687
2024-08-22 51.61 52.94 51.44 52.79 1109192
2024-08-23 52.91 53.77 52.83 53.59 777691
2024-08-26 53.85 54.47 53.43 53.45 540282
2024-08-27 53.29 53.99 53.00 53.84 730749
2024-08-28 53.72 54.68 53.72 54.30 691245
2024-08-29 54.73 55.99 54.34 55.34 1003748
2024-08-30 55.40 56.77 55.34 56.57 1150877
2024-09-03 56.17 56.58 55.52 55.60 884008
2024-09-04 55.44 55.76 54.28 54.33 611765
2024-09-05 54.89 56.66 54.60 55.24 606875
2024-09-06 55.21 56.19 54.67 55.02 506261
2024-09-09 54.97 55.09 54.27 54.53 788931
2024-09-10 54.54 54.88 54.20 54.24 518961
2024-09-11 54.03 54.03 52.77 53.80 607205
2024-09-12 53.91 54.31 53.59 54.26 470269
2024-09-13 54.77 55.57 54.11 55.07 486333
2024-09-16 55.30 56.06 55.13 55.62 596020
2024-09-17 55.76 56.07 55.52 55.68 578207
2024-09-18 55.92 56.36 55.04 55.08 643465
2024-09-19 55.84 56.00 54.76 54.98 879226
2024-09-20 54.33 54.60 53.67 54.54 4060947
2024-09-23 54.67 54.77 53.96 54.29 979656
2024-09-24 54.47 55.22 54.23 54.27 514719
2024-09-25 54.55 54.70 53.44 53.61 671042
2024-09-26 54.06 54.60 53.80 54.34 615337
2024-09-27 54.66 54.80 53.84 54.21 609595
2024-09-30 54.11 54.68 53.75 54.63 740467
2024-10-01 54.72 54.72 54.15 54.32 337603
2024-10-02 54.08 54.65 53.45 53.62 368630
2024-10-03 53.34 53.81 52.98 53.32 315440
2024-10-04 53.71 54.06 53.17 53.76 301837
2024-10-07 53.35 53.47 53.08 53.22 388522
2024-10-08 53.02 53.27 52.37 52.97 385582
2024-10-09 52.85 53.81 52.72 53.61 583410
2024-10-10 53.54 54.24 53.29 53.60 552435
2024-10-11 53.73 54.35 53.73 54.20 746106
2024-10-14 54.27 54.80 53.97 54.66 420290
2024-10-15 54.65 55.20 54.58 54.89 531923
2024-10-16 54.89 55.33 54.21 54.24 499751
2024-10-17 54.28 54.59 52.89 53.44 1168635
2024-10-18 53.66 53.66 52.88 52.96 542855
2024-10-21 52.98 53.05 52.32 52.33 679813
2024-10-22 52.31 52.82 52.10 52.52 471582
2024-10-23 52.83 53.15 52.44 52.69 603973
2024-10-24 53.05 53.20 52.73 53.09 741207
2024-10-25 53.44 53.59 52.82 53.08 500732
2024-10-28 53.20 53.69 53.00 53.27 511848
2024-10-29 52.94 53.15 52.37 52.39 552532
2024-10-30 52.07 52.95 52.05 52.47 673170
2024-10-31 52.57 53.22 52.47 52.52 911369
2024-11-01 51.01 51.75 50.29 51.14 1382678
2024-11-04 51.14 51.60 50.53 50.56 768653
2024-11-05 50.61 50.86 50.18 50.26 459780
2024-11-06 51.55 51.82 50.81 51.37 610832
2024-11-07 51.64 52.01 51.03 50.61 534012
2024-11-08 50.91 51.68 50.42 50.66 881879
2024-11-11 50.99 51.40 50.65 50.67 417891
2024-11-12 50.76 50.95 50.53 50.77 841312
2024-11-13 50.51 50.78 50.26 50.71 634753
2024-11-14 50.68 50.89 50.19 50.31 534481
2024-11-15 50.11 50.60 49.97 50.07 503827
2024-11-18 49.88 50.30 49.78 49.90 510725
2024-11-19 49.65 49.67 48.90 49.19 595079
2024-11-20 49.20 50.23 49.01 49.97 521831
2024-11-21 49.67 50.21 49.47 50.15 857338
2024-11-22 50.17 50.97 50.17 50.92 483421
2024-11-25 51.22 52.32 51.06 51.92 804813
2024-11-26 52.34 52.64 51.49 51.64 793347
2024-11-27 52.10 52.36 51.24 51.31 403156
2024-11-29 51.51 51.96 51.27 51.88 308192
2024-12-02 51.97 52.23 51.40 52.12 676273
2024-12-03 52.12 52.31 51.57 52.16 469964
2024-12-04 51.95 52.34 51.53 51.91 418259
2024-12-05 51.69 51.79 50.56 50.94 510720
2024-12-06 51.19 51.30 50.82 51.23 519296
2024-12-09 51.42 52.32 51.29 52.03 688501
2024-12-10 51.73 51.85 50.69 51.46 647470
2024-12-11 51.80 52.04 51.40 52.02 702229
2024-12-12 51.81 52.77 51.67 52.13 775659
2024-12-13 51.92 52.00 50.78 51.93 607630
2024-12-16 51.88 52.03 51.51 51.51 958212
2024-12-17 51.20 51.42 50.30 50.46 782175
2024-12-18 50.68 50.93 49.04 49.06 863046
2024-12-19 49.63 51.48 49.20 50.15 1531459
2024-12-20 50.09 50.55 49.21 49.42 2023452
2024-12-23 49.20 49.66 49.03 49.56 523627
2024-12-24 49.68 49.85 49.27 49.53 257291
2024-12-26 49.36 49.72 49.08 49.20 698290
2024-12-27 49.00 49.53 48.72 48.89 717863
2024-12-30 48.73 48.92 48.25 48.60 518525
2024-12-31 48.61 48.94 48.53 48.85 541251
2025-01-02 48.85 49.12 47.74 48.01 702959
2025-01-03 48.36 48.99 47.68 47.95 696175
2025-01-06 48.39 48.84 47.18 47.23 1153325
2025-01-07 47.50 48.16 47.27 47.41 842908
2025-01-08 47.16 47.48 46.46 47.27 723183
2025-01-10 46.56 46.90 45.93 45.93 686008
2025-01-13 45.93 46.81 45.93 46.57 736783
2025-01-14 46.68 47.13 46.63 47.03 742950
2025-01-15 47.48 47.95 47.07 47.21 664136
2025-01-16 47.21 47.73 46.89 47.60 517102
2025-01-17 47.74 48.11 47.70 47.75 529976
2025-01-21 47.94 49.32 47.94 49.22 902905
2025-01-22 48.89 49.53 48.46 48.47 669347
2025-01-23 48.40 48.71 47.88 48.61 489675
2025-01-24 48.55 48.86 48.16 48.46 513736
2025-01-27 48.77 49.28 48.50 48.86 924026
2025-01-28 48.90 49.68 48.24 48.25 691525
2025-01-29 48.27 48.95 48.07 48.18 477491
2025-01-30 48.10 48.48 47.73 48.29 481365
2025-01-31 48.02 48.56 47.44 47.64 1812338
2025-02-03 46.90 47.79 46.27 47.65 888048
2025-02-04 47.77 48.30 47.57 47.78 661610
2025-02-05 47.81 48.43 47.59 48.13 645550
2025-02-06 48.50 48.72 47.52 47.68 652585
2025-02-07 47.54 47.57 46.80 46.93 568280
2025-02-10 46.88 47.63 46.70 47.36 647277
2025-02-11 46.98 47.72 46.97 47.58 596836
2025-02-12 47.09 47.43 46.50 46.82 623375
2025-02-13 47.19 48.41 47.13 48.20 620414
2025-02-14 48.26 48.68 47.73 47.76 596953
2025-02-18 47.77 48.32 47.52 48.14 834165
2025-02-19 46.18 47.42 44.36 46.38 2105474
2025-02-20 46.73 46.86 45.83 46.24 1068983
2025-02-21 46.39 47.11 46.13 46.83 974004
2025-02-24 46.79 47.25 46.40 46.58 1140437
2025-02-25 46.89 47.72 46.87 46.53 1186960
2025-02-26 46.54 47.14 46.39 46.88 965961
2025-02-27 46.79 47.16 46.48 46.52 595766
2025-02-28 46.77 47.86 46.59 47.82 1940798
2025-03-03 47.88 48.70 47.05 47.28 834714
2025-03-04 47.00 47.08 46.23 46.27 812008
2025-03-05 46.26 47.16 45.82 46.17 840117
2025-03-06 46.15 47.06 45.77 46.90 685563
2025-03-07 46.77 48.03 46.54 47.75 652987
2025-03-10 47.48 48.43 47.27 47.27 967566
2025-03-11 47.42 47.74 46.51 46.51 888909
2025-03-12 46.28 46.50 44.81 45.21 755036
2025-03-13 46.10 46.42 44.60 44.71 684777
2025-03-14 45.15 45.72 44.88 45.63 743598
2025-03-17 47.00 47.23 46.39 47.17 799373
2025-03-18 47.10 47.57 46.73 47.41 668409
2025-03-19 47.12 48.81 47.12 48.39 1710237
2025-03-20 48.02 48.42 47.46 47.83 1086620
2025-03-21 47.36 47.62 46.59 46.68 1550143
2025-03-24 46.88 47.17 46.27 46.75 869881
2025-03-25 46.80 47.17 46.01 46.41 765617
2025-03-26 46.50 47.18 46.40 47.13 507700
2025-03-27 46.97 47.15 46.48 46.88 683142
2025-03-28 46.88 47.26 46.32 46.70 521690
2025-03-31 46.63 47.57 46.41 47.24 802291
2025-04-01 47.35 48.01 46.94 47.93 753491
2025-04-02 47.70 47.90 47.01 47.88 687249
2025-04-03 47.14 47.62 45.91 45.97 1284293
2025-04-04 44.73 44.96 43.40 43.78 959137
2025-04-07 42.00 43.95 40.62 41.80 1356478
2025-04-08 42.60 42.90 40.17 40.60 1104610
2025-04-09 40.00 43.07 39.46 42.89 1509272
2025-04-10 42.27 42.77 40.99 42.49 965262
2025-04-11 42.37 43.69 41.85 43.37 588286
2025-04-14 43.78 44.29 43.60 44.13 619177
2025-04-15 43.98 44.45 43.80 44.03 591531
2025-04-16 44.03 44.21 43.07 43.42 664260
2025-04-17 43.37 44.31 43.37 43.90 643274
2025-04-21 43.78 43.88 43.10 43.44 582763
2025-04-22 43.94 45.04 43.94 45.01 547948
2025-04-23 45.39 46.39 45.00 45.34 761145
2025-04-24 44.53 46.49 44.53 46.40 511780
2025-04-25 46.06 46.32 45.64 46.19 412829
2025-04-28 46.34 46.57 45.97 46.45 451075
2025-04-29 46.50 47.19 46.44 46.76 872197
2025-04-30 44.22 44.44 39.98 41.00 3355555
2025-05-01 40.95 43.48 40.50 43.26 1699339
2025-05-02 43.94 44.85 43.44 44.71 1033140
2025-05-05 44.85 45.59 44.55 44.96 920778
2025-05-06 44.81 44.89 44.18 44.35 751888
2025-05-07 44.45 44.71 43.88 44.16 991469
2025-05-08 44.20 45.45 44.13 44.52 602195
2025-05-09 44.66 45.00 44.30 44.33 541595
2025-05-12 45.66 46.53 45.47 45.89 824784
2025-05-13 46.00 46.13 45.03 45.07 1243266
2025-05-14 44.87 45.35 44.53 45.15 725440
2025-05-15 45.05 45.95 44.99 45.83 898998
2025-05-16 45.71 46.43 45.71 46.38 758592
2025-05-19 45.85 46.51 45.83 46.23 503034
2025-05-20 46.22 46.52 46.00 46.12 546321
2025-05-21 45.68 46.06 45.25 45.27 537949
2025-05-22 45.19 45.41 44.91 45.11 485986
2025-05-23 45.34 45.90 44.89 45.69 705140
2025-05-27 46.22 46.70 46.03 46.66 534016
2025-05-28 46.51 46.83 45.65 45.72 514134
2025-05-29 45.88 45.94 45.12 45.59 679255
2025-05-30 45.42 45.81 45.07 45.54 730690
2025-06-02 45.26 45.39 44.10 44.71 702040
2025-06-03 44.64 45.65 44.64 45.57 557006
2025-06-04 45.37 45.68 44.75 44.76 603279
2025-06-05 45.03 45.46 44.61 45.07 478356
2025-06-06 45.57 45.74 44.93 45.11 570911
2025-06-09 45.17 45.93 44.85 45.50 530866
2025-06-10 45.72 46.35 45.50 46.02 706760
2025-06-11 45.99 46.03 45.09 45.17 553176
2025-06-12 45.07 45.66 44.86 45.64 631089
2025-06-13 45.21 45.43 44.25 44.40 618326
2025-06-16 44.56 44.89 44.28 44.51 732304
2025-06-17 44.26 44.56 43.75 43.78 622361
2025-06-18 43.83 44.16 43.41 43.46 574924
2025-06-20 43.55 43.81 43.04 43.05 1100722
2025-06-23 43.00 43.94 42.95 43.71 762329
2025-06-24 44.01 44.54 43.93 44.26 1130647
2025-06-25 44.24 44.24 43.47 43.56 1107676
2025-06-26 43.83 44.27 43.74 43.89 803924
2025-06-27 44.16 44.39 43.59 43.82 1059731
2025-06-30 43.72 43.86 43.20 43.56 1398881
2025-07-01 43.56 46.01 43.54 45.74 1807227
2025-07-02 46.04 46.68 45.66 46.65 933131
2025-07-03 46.84 47.04 46.39 46.51 761161
2025-07-07 46.47 46.86 46.25 46.35 744087
2025-07-08 46.45 47.19 46.28 46.55 802809
2025-07-09 46.60 46.94 46.25 46.80 898945
2025-07-10 46.86 47.76 46.81 47.01 879031
2025-07-11 46.53 47.05 46.02 46.27 799011

Explore More About SON

Coins representing dividend payouts and trends

SON Dividend History

Discover Sonoco Products Co's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

SON Stock Split History

Discover Sonoco Products Co's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

SON Historical Prices

Explore Sonoco Products Co's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.