Sonoco Products Company SON
NYSE · United States · Process Industries
$48.82-0.79 (-1.59%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |