Sonoco Products Company (SON)
NYSE: SON · Real-Time Price · USD
47.70
-0.63 (-1.30%)
Jul 28, 2025, 4:00 PM - Market closed

Sonoco Products Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202548.1748.2747.4047.7047.70-1.30%1,033,775
Jul 25, 202548.6049.0047.7848.3348.33-0.51%1,189,936
Jul 24, 202548.1950.0947.3548.5848.58-0.21%2,419,542
Jul 23, 202547.9348.7747.7348.6848.682.16%1,428,771
Jul 22, 202546.2247.7445.7347.6547.653.52%1,099,752
Jul 21, 202546.0046.3845.8846.0346.030.35%1,027,413
Jul 18, 202546.3446.4045.5945.8745.87-0.82%598,691
Jul 17, 202545.5846.3445.5846.2546.251.27%632,435
Jul 16, 202545.3745.7945.1045.6745.670.84%670,741
Jul 15, 202546.2646.4645.2745.2945.29-1.76%962,607
Jul 14, 202546.0946.3645.7746.1046.10-0.37%715,027
Jul 11, 202546.5347.0546.0246.2746.27-1.57%799,011
Jul 10, 202546.8647.7646.8147.0147.010.45%879,031
Jul 9, 202546.6046.9446.2546.8046.800.54%898,945
Jul 8, 202546.4547.1946.2846.5546.550.43%802,809
Jul 7, 202546.4746.8646.2546.3546.35-0.34%744,087
Jul 3, 202546.8447.0446.3946.5146.51-0.30%761,161
Jul 2, 202546.0446.6845.6646.6546.651.99%933,131
Jul 1, 202543.5646.0143.5445.7445.745.00%1,807,227
Jun 30, 202543.7243.8643.2043.5643.56-0.59%1,398,881
Jun 27, 202544.1644.3943.5943.8243.82-0.16%1,059,731
Jun 26, 202543.8344.2743.7443.8943.890.76%803,924
Jun 25, 202544.2444.2443.4743.5643.56-1.58%1,107,676
Jun 24, 202544.0144.5443.9344.2644.261.26%1,130,647
Jun 23, 202543.0043.9442.9543.7143.711.53%762,329
Jun 20, 202543.5543.8143.0443.0543.05-0.94%1,100,722
Jun 18, 202543.8344.1643.4143.4643.46-0.73%574,924
Jun 17, 202544.2644.5643.7543.7843.78-1.64%622,361
Jun 16, 202544.5644.8944.2844.5144.510.25%732,304
Jun 13, 202545.2145.4344.2544.4044.40-2.72%618,326
Jun 12, 202545.0745.6644.8645.6445.641.04%631,089
Jun 11, 202545.9946.0345.0945.1745.17-1.85%553,176
Jun 10, 202545.7246.3545.5046.0246.021.14%706,760
Jun 9, 202545.1745.9344.8545.5045.500.86%530,866
Jun 6, 202545.5745.7444.9345.1145.110.09%570,911
Jun 5, 202545.0345.4644.6145.0745.070.69%478,356
Jun 4, 202545.3745.6844.7544.7644.76-1.78%603,279
Jun 3, 202544.6445.6544.6445.5745.571.92%557,006
Jun 2, 202545.2645.3944.1044.7144.71-1.82%702,040
May 30, 202545.4245.8145.0745.5445.54-0.11%730,690
May 29, 202545.8845.9445.1245.5945.59-0.28%679,255
May 28, 202546.5146.8345.6545.7245.72-2.01%514,134
May 27, 202546.2246.7046.0346.6646.662.12%534,016
May 23, 202545.3445.9044.8945.6945.691.29%705,140
May 22, 202545.1945.4144.9145.1145.11-0.35%485,986
May 21, 202545.6846.0645.2545.2745.27-1.84%537,949
May 20, 202546.2246.5246.0046.1246.12-0.24%546,321
May 19, 202545.8546.5145.8346.2346.23-0.32%503,034
May 16, 202545.7146.4345.7146.3846.381.20%758,592
May 15, 202545.0545.9544.9945.8345.831.51%898,998