Sonoco Products Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	40.26	40.76	40.15	40.68	-	0.57%	922,461
Nov 6, 2025	40.98	41.29	40.35	40.45	40.45	-0.98%	1,038,957
Nov 5, 2025	40.25	40.89	40.05	40.85	40.85	1.95%	1,199,042
Nov 4, 2025	39.65	40.44	39.59	40.07	40.07	0.45%	1,148,009
Nov 3, 2025	40.22	40.33	39.71	39.89	39.89	-1.68%	1,864,610
Oct 31, 2025	39.05	40.66	38.76	40.57	40.57	3.31%	2,635,012
Oct 30, 2025	39.36	39.55	38.65	39.27	39.27	-1.08%	2,373,527
Oct 29, 2025	39.70	40.31	39.27	39.70	39.70	-1.12%	2,903,575
Oct 28, 2025	39.50	40.53	39.16	40.15	40.15	1.75%	1,744,953
Oct 27, 2025	40.36	40.41	39.34	39.46	39.46	-2.23%	2,948,911
Oct 24, 2025	41.45	41.67	40.22	40.36	40.36	-2.58%	2,015,846
Oct 23, 2025	41.91	43.37	40.98	41.43	41.43	-0.14%	2,743,244
Oct 22, 2025	41.16	42.09	40.92	41.49	41.49	0.78%	1,701,820
Oct 21, 2025	40.87	41.20	40.53	41.17	41.17	1.60%	1,710,566
Oct 20, 2025	40.11	40.71	40.05	40.52	40.52	1.22%	1,330,551
Oct 17, 2025	39.49	40.34	39.43	40.03	40.03	-0.32%	1,541,520
Oct 16, 2025	40.13	40.43	39.83	40.16	40.16	0.53%	1,252,907
Oct 15, 2025	39.61	40.08	39.49	39.95	39.95	0.93%	1,149,566
Oct 14, 2025	39.30	39.89	39.13	39.58	39.58	0.23%	972,457
Oct 13, 2025	40.00	40.55	39.38	39.49	39.49	-0.30%	1,227,949
Oct 10, 2025	40.50	40.66	39.52	39.61	39.61	-2.03%	1,803,810
Oct 9, 2025	42.25	42.37	40.16	40.43	40.43	-5.14%	1,815,897
Oct 8, 2025	42.65	42.78	42.40	42.62	42.62	0.35%	698,470
Oct 7, 2025	42.83	43.10	42.07	42.47	42.47	-0.49%	745,769
Oct 6, 2025	43.23	43.23	42.60	42.68	42.68	-1.48%	792,232
Oct 3, 2025	43.14	43.56	43.07	43.32	43.32	0.56%	814,674
Oct 2, 2025	42.94	43.22	42.76	43.08	43.08	0.09%	700,747
Oct 1, 2025	42.99	43.44	42.77	43.04	43.04	-0.12%	933,609
Sep 30, 2025	42.60	43.13	42.36	43.09	43.09	0.75%	1,271,225
Sep 29, 2025	44.12	44.12	41.93	42.77	42.77	-2.60%	1,712,542
Sep 26, 2025	44.12	44.31	43.68	43.91	43.91	-0.45%	1,142,287
Sep 25, 2025	44.83	45.07	43.99	44.11	44.11	-2.15%	1,495,511
Sep 24, 2025	46.01	46.19	45.01	45.08	45.08	-1.23%	1,043,668
Sep 23, 2025	45.90	46.64	45.62	45.64	45.64	-0.65%	868,697
Sep 22, 2025	46.45	46.45	45.64	45.94	45.94	-0.80%	985,634
Sep 19, 2025	47.05	47.05	46.00	46.31	46.31	-1.51%	1,544,193
Sep 18, 2025	47.30	47.47	46.77	47.02	47.02	-0.78%	659,903
Sep 17, 2025	47.48	48.37	47.15	47.39	47.39	0.47%	805,758
Sep 16, 2025	47.73	47.86	47.04	47.17	47.17	-1.15%	904,488
Sep 15, 2025	48.39	49.76	47.64	47.72	47.72	-0.15%	1,690,472
Sep 12, 2025	47.29	47.89	46.90	47.79	47.79	1.23%	852,985
Sep 11, 2025	45.95	47.23	45.75	47.21	47.21	2.50%	884,431
Sep 10, 2025	45.46	46.07	45.39	46.06	46.06	0.79%	896,212
Sep 9, 2025	46.16	46.18	45.54	45.70	45.70	-1.02%	849,736
Sep 8, 2025	46.24	46.39	45.40	46.17	46.17	-0.11%	969,714
Sep 5, 2025	45.72	46.46	45.52	46.22	46.22	1.56%	1,251,773
Sep 4, 2025	45.96	46.20	44.81	45.51	45.51	-0.94%	1,279,412
Sep 3, 2025	46.58	46.74	45.77	45.94	45.94	-1.65%	810,053
Sep 2, 2025	46.70	47.03	46.41	46.71	46.71	-1.14%	1,426,641
Aug 29, 2025	46.85	47.29	46.71	47.25	47.25	1.09%	1,733,012