Stockscreener 앱 받기
49.90
0.34%
-0.17
시장 영업 전:
50.79
0.89
+1.78%
Sonoco Products Co 주식 (SON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $50.30 | $49.78 | $0.52 | 501,373.0 | -0.34% |
| 2024-11-15 | $50.60 | $49.97 | $0.63 | 491,573.0 | -0.48% |
| 2024-11-14 | $50.89 | $50.19 | $0.705 | 513,729.0 | -0.79% |
| 2024-11-13 | $50.77 | $50.26 | $0.515 | 628,792.0 | -0.12% |
| 2024-11-12 | $50.95 | $50.53 | $0.42 | 647,026.0 | +0.20% |
| 2024-11-11 | $51.40 | $50.65 | $0.75 | 408,900.0 | +0.02% |
| 2024-11-08 | $51.68 | $50.42 | $1.26 | 759,953.0 | -0.92% |
| 2024-11-07 | $52.01 | $51.03 | $0.98 | 513,230.0 | -0.47% |
| 2024-11-06 | $51.82 | $50.80 | $1.01 | 580,525.0 | +2.21% |
| 2024-11-05 | $50.85 | $50.18 | $0.675 | 451,806.0 | -0.59% |
| 2024-11-04 | $51.59 | $50.53 | $1.06 | 759,539.0 | -1.13% |
| 2024-11-01 | $51.75 | $50.29 | $1.46 | 1,358,575.0 | -2.63% |
| 2024-10-31 | $53.22 | $52.47 | $0.755 | 893,231.0 | +0.10% |
| 2024-10-30 | $52.95 | $52.05 | $0.895 | 662,051.0 | +0.15% |
| 2024-10-29 | $53.15 | $52.37 | $0.78 | 542,139.0 | -1.65% |
| 2024-10-28 | $53.69 | $53.00 | $0.69 | 495,433.0 | +0.36% |
| 2024-10-25 | $53.59 | $52.82 | $0.77 | 488,597.0 | -0.02% |
| 2024-10-24 | $53.20 | $52.73 | $0.47 | 732,652.0 | +0.76% |
| 2024-10-23 | $53.15 | $52.44 | $0.71 | 542,653.0 | +0.32% |
| 2024-10-22 | $52.82 | $52.10 | $0.72 | 467,342.0 | +0.36% |
Sonoco Products Co 주식 (SON) 연도별 가격 이력
이 심층 분석에서는 Sonoco Products Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SON 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sonoco Products Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sonoco Products Co 주식 (SON) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $52.01 | $49.78 | $2.23 | 8,116,394.0 | -4.99% |
| 2024-10 | $55.33 | $52.05 | $3.28 | 12,313,971.0 | -3.86% |
| 2024-09 | $56.66 | $52.77 | $3.89 | 15,808,633.0 | -3.43% |
| 2024-08 | $56.77 | $48.50 | $8.27 | 16,196,594.0 | +4.91% |
| 2024-07 | $54.90 | $48.22 | $6.68 | 15,477,945.0 | +6.31% |
| 2024-06 | $61.73 | $50.51 | $11.22 | 18,203,211.0 | -17.35% |
| 2024-05 | $61.63 | $55.29 | $6.34 | 12,719,777.0 | +9.49% |
| 2024-04 | $58.38 | $55.61 | $2.77 | 8,285,055.0 | -3.09% |
| 2024-03 | $58.30 | $55.86 | $2.44 | 9,192,011.0 | +2.05% |
| 2024-02 | $58.64 | $54.63 | $4.01 | 9,080,874.0 | -0.39% |
| 2024-01 | $58.92 | $55.57 | $3.35 | 8,619,145.0 | +1.84% |
Sonoco Products Co 주식 (SON) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $57.80 | $53.35 | $4.45 | 9,008,605.0 | +1.29% |
| 2023-11 | $55.78 | $52.86 | $2.92 | 8,411,735.0 | +6.47% |
| 2023-10 | $54.71 | $49.98 | $4.73 | 10,305,042.0 | -4.67% |
| 2023-09 | $57.92 | $53.04 | $4.88 | 8,193,315.0 | -5.40% |
| 2023-08 | $60.98 | $55.26 | $5.72 | 10,028,464.0 | -2.03% |
| 2023-07 | $59.88 | $56.00 | $3.88 | 15,055,941.0 | -0.64% |
| 2023-06 | $63.74 | $56.80 | $6.94 | 12,340,326.0 | -1.40% |
| 2023-05 | $62.34 | $58.22 | $4.12 | 10,678,317.0 | -1.25% |
| 2023-04 | $63.23 | $58.65 | $4.58 | 7,014,919.0 | -0.62% |
| 2023-03 | $61.03 | $53.78 | $7.25 | 11,950,576.0 | +3.28% |
| 2023-02 | $62.29 | $57.32 | $4.97 | 8,627,157.0 | -3.35% |
| 2023-01 | $61.67 | $58.25 | $3.42 | 8,402,888.0 | +0.66% |
Sonoco Products Co 주식 (SON) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $62.63 | $58.45 | $4.18 | 8,275,018.0 | -1.08% |
| 2022-11 | $64.48 | $55.25 | $9.23 | 10,660,696.0 | -1.14% |
| 2022-10 | $64.89 | $56.59 | $8.30 | 11,970,520.0 | +9.43% |
| 2022-09 | $65.86 | $55.42 | $10.44 | 11,152,241.0 | -9.98% |
| 2022-08 | $65.97 | $60.41 | $5.56 | 11,087,089.0 | -0.74% |
| 2022-07 | $63.93 | $56.23 | $7.70 | 8,979,303.0 | +11.31% |
| 2022-06 | $60.92 | $51.52 | $9.40 | 10,349,928.0 | -2.45% |
| 2022-05 | $62.90 | $55.26 | $7.64 | 11,255,413.0 | -5.56% |
| 2022-04 | $67.06 | $60.11 | $6.95 | 12,865,863.0 | -1.04% |
| 2022-03 | $63.26 | $54.34 | $8.92 | 15,732,231.0 | +6.54% |
| 2022-02 | $59.35 | $55.16 | $4.19 | 12,460,676.0 | +3.67% |
| 2022-01 | $59.60 | $55.75 | $3.85 | 10,605,534.0 | -2.16% |
1.21%
0.53%
자본화:
|
볼륨(24시간):