Sonoco Products Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.25	41.57	41.08	41.43	41.43	0.34%	725,637
Dec 4, 2025	41.54	41.79	41.26	41.29	41.29	-0.19%	630,697
Dec 3, 2025	41.10	41.77	41.04	41.37	41.37	0.71%	794,668
Dec 2, 2025	42.30	42.51	40.86	41.08	41.08	-2.86%	987,048
Dec 1, 2025	42.00	42.66	41.85	42.29	42.29	0.28%	870,865
Nov 28, 2025	41.78	42.49	41.75	42.17	42.17	0.86%	398,643
Nov 26, 2025	41.50	42.21	40.96	41.81	41.81	0.58%	737,339
Nov 25, 2025	41.09	41.75	41.06	41.57	41.57	2.04%	631,155
Nov 24, 2025	40.68	40.97	40.01	40.74	40.74	-0.76%	1,205,111
Nov 21, 2025	39.97	41.60	39.83	41.05	41.05	3.22%	1,195,736
Nov 20, 2025	39.86	40.27	39.60	39.77	39.77	-0.23%	1,126,505
Nov 19, 2025	39.97	40.13	39.27	39.86	39.86	-0.47%	814,329
Nov 18, 2025	40.27	40.52	39.67	40.05	40.05	-0.65%	1,067,648
Nov 17, 2025	40.97	41.00	40.12	40.31	40.31	-1.51%	1,008,527
Nov 14, 2025	41.41	41.69	40.64	40.93	40.93	-1.54%	854,692
Nov 13, 2025	40.40	42.44	40.38	41.57	41.57	3.18%	1,736,157
Nov 12, 2025	40.73	41.02	40.26	40.29	40.29	-0.89%	774,137
Nov 11, 2025	40.84	41.30	40.41	40.65	40.65	0.27%	830,051
Nov 10, 2025	40.25	40.79	39.75	40.54	40.54	-0.34%	1,177,000
Nov 7, 2025	40.26	40.76	40.15	40.68	40.15	0.57%	922,914
Nov 6, 2025	40.98	41.29	40.35	40.45	39.92	-0.98%	1,038,957
Nov 5, 2025	40.25	40.89	40.05	40.85	40.32	1.95%	1,199,130
Nov 4, 2025	39.65	40.44	39.59	40.07	39.55	0.45%	1,148,009
Nov 3, 2025	40.22	40.33	39.71	39.89	39.37	-1.68%	1,864,610
Oct 31, 2025	39.05	40.66	38.76	40.57	40.04	3.31%	2,635,012
Oct 30, 2025	39.36	39.55	38.65	39.27	38.76	-1.08%	2,373,527
Oct 29, 2025	39.70	40.31	39.27	39.70	39.18	-1.12%	2,903,575
Oct 28, 2025	39.50	40.53	39.16	40.15	39.63	1.75%	1,744,953
Oct 27, 2025	40.36	40.41	39.34	39.46	38.95	-2.23%	2,948,911
Oct 24, 2025	41.45	41.67	40.22	40.36	39.83	-2.58%	2,015,846
Oct 23, 2025	41.91	43.37	40.98	41.43	40.89	-0.14%	2,743,244
Oct 22, 2025	41.16	42.09	40.92	41.49	40.95	0.78%	1,701,820
Oct 21, 2025	40.87	41.20	40.53	41.17	40.63	1.60%	1,710,566
Oct 20, 2025	40.11	40.71	40.05	40.52	39.99	1.22%	1,330,551
Oct 17, 2025	39.49	40.34	39.43	40.03	39.51	-0.32%	1,541,520
Oct 16, 2025	40.13	40.43	39.83	40.16	39.64	0.53%	1,252,907
Oct 15, 2025	39.61	40.08	39.49	39.95	39.43	0.93%	1,149,566
Oct 14, 2025	39.30	39.89	39.13	39.58	39.06	0.23%	972,457
Oct 13, 2025	40.00	40.55	39.38	39.49	38.98	-0.30%	1,227,949
Oct 10, 2025	40.50	40.66	39.52	39.61	39.09	-2.03%	1,803,810
Oct 9, 2025	42.25	42.37	40.16	40.43	39.90	-5.14%	1,815,897
Oct 8, 2025	42.65	42.78	42.40	42.62	42.06	0.35%	698,470
Oct 7, 2025	42.83	43.10	42.07	42.47	41.92	-0.49%	745,769
Oct 6, 2025	43.23	43.23	42.60	42.68	42.12	-1.48%	792,232
Oct 3, 2025	43.14	43.56	43.07	43.32	42.76	0.56%	814,674
Oct 2, 2025	42.94	43.22	42.76	43.08	42.52	0.09%	700,747
Oct 1, 2025	42.99	43.44	42.77	43.04	42.48	-0.12%	933,609
Sep 30, 2025	42.60	43.13	42.36	43.09	42.53	0.75%	1,271,225
Sep 29, 2025	44.12	44.12	41.93	42.77	42.21	-2.60%	1,712,542
Sep 26, 2025	44.12	44.31	43.68	43.91	43.34	-0.45%	1,142,287