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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 48.17 | 48.27 | 47.40 | 47.70 | 47.70 | -1.30% | 1,033,775 |
| Jul 25, 2025 | 48.60 | 49.00 | 47.78 | 48.33 | 48.33 | -0.51% | 1,189,936 |
| Jul 24, 2025 | 48.19 | 50.09 | 47.35 | 48.58 | 48.58 | -0.21% | 2,419,542 |
| Jul 23, 2025 | 47.93 | 48.77 | 47.73 | 48.68 | 48.68 | 2.16% | 1,428,771 |
| Jul 22, 2025 | 46.22 | 47.74 | 45.73 | 47.65 | 47.65 | 3.52% | 1,099,752 |
| Jul 21, 2025 | 46.00 | 46.38 | 45.88 | 46.03 | 46.03 | 0.35% | 1,027,413 |
| Jul 18, 2025 | 46.34 | 46.40 | 45.59 | 45.87 | 45.87 | -0.82% | 598,691 |
| Jul 17, 2025 | 45.58 | 46.34 | 45.58 | 46.25 | 46.25 | 1.27% | 632,435 |
| Jul 16, 2025 | 45.37 | 45.79 | 45.10 | 45.67 | 45.67 | 0.84% | 670,741 |
| Jul 15, 2025 | 46.26 | 46.46 | 45.27 | 45.29 | 45.29 | -1.76% | 962,607 |
| Jul 14, 2025 | 46.09 | 46.36 | 45.77 | 46.10 | 46.10 | -0.37% | 715,027 |
| Jul 11, 2025 | 46.53 | 47.05 | 46.02 | 46.27 | 46.27 | -1.57% | 799,011 |
| Jul 10, 2025 | 46.86 | 47.76 | 46.81 | 47.01 | 47.01 | 0.45% | 879,031 |
| Jul 9, 2025 | 46.60 | 46.94 | 46.25 | 46.80 | 46.80 | 0.54% | 898,945 |
| Jul 8, 2025 | 46.45 | 47.19 | 46.28 | 46.55 | 46.55 | 0.43% | 802,809 |
| Jul 7, 2025 | 46.47 | 46.86 | 46.25 | 46.35 | 46.35 | -0.34% | 744,087 |
| Jul 3, 2025 | 46.84 | 47.04 | 46.39 | 46.51 | 46.51 | -0.30% | 761,161 |
| Jul 2, 2025 | 46.04 | 46.68 | 45.66 | 46.65 | 46.65 | 1.99% | 933,131 |
| Jul 1, 2025 | 43.56 | 46.01 | 43.54 | 45.74 | 45.74 | 5.00% | 1,807,227 |
| Jun 30, 2025 | 43.72 | 43.86 | 43.20 | 43.56 | 43.56 | -0.59% | 1,398,881 |
| Jun 27, 2025 | 44.16 | 44.39 | 43.59 | 43.82 | 43.82 | -0.16% | 1,059,731 |
| Jun 26, 2025 | 43.83 | 44.27 | 43.74 | 43.89 | 43.89 | 0.76% | 803,924 |
| Jun 25, 2025 | 44.24 | 44.24 | 43.47 | 43.56 | 43.56 | -1.58% | 1,107,676 |
| Jun 24, 2025 | 44.01 | 44.54 | 43.93 | 44.26 | 44.26 | 1.26% | 1,130,647 |
| Jun 23, 2025 | 43.00 | 43.94 | 42.95 | 43.71 | 43.71 | 1.53% | 762,329 |
| Jun 20, 2025 | 43.55 | 43.81 | 43.04 | 43.05 | 43.05 | -0.94% | 1,100,722 |
| Jun 18, 2025 | 43.83 | 44.16 | 43.41 | 43.46 | 43.46 | -0.73% | 574,924 |
| Jun 17, 2025 | 44.26 | 44.56 | 43.75 | 43.78 | 43.78 | -1.64% | 622,361 |
| Jun 16, 2025 | 44.56 | 44.89 | 44.28 | 44.51 | 44.51 | 0.25% | 732,304 |
| Jun 13, 2025 | 45.21 | 45.43 | 44.25 | 44.40 | 44.40 | -2.72% | 618,326 |
| Jun 12, 2025 | 45.07 | 45.66 | 44.86 | 45.64 | 45.64 | 1.04% | 631,089 |
| Jun 11, 2025 | 45.99 | 46.03 | 45.09 | 45.17 | 45.17 | -1.85% | 553,176 |
| Jun 10, 2025 | 45.72 | 46.35 | 45.50 | 46.02 | 46.02 | 1.14% | 706,760 |
| Jun 9, 2025 | 45.17 | 45.93 | 44.85 | 45.50 | 45.50 | 0.86% | 530,866 |
| Jun 6, 2025 | 45.57 | 45.74 | 44.93 | 45.11 | 45.11 | 0.09% | 570,911 |
| Jun 5, 2025 | 45.03 | 45.46 | 44.61 | 45.07 | 45.07 | 0.69% | 478,356 |
| Jun 4, 2025 | 45.37 | 45.68 | 44.75 | 44.76 | 44.76 | -1.78% | 603,279 |
| Jun 3, 2025 | 44.64 | 45.65 | 44.64 | 45.57 | 45.57 | 1.92% | 557,006 |
| Jun 2, 2025 | 45.26 | 45.39 | 44.10 | 44.71 | 44.71 | -1.82% | 702,040 |
| May 30, 2025 | 45.42 | 45.81 | 45.07 | 45.54 | 45.54 | -0.11% | 730,690 |
| May 29, 2025 | 45.88 | 45.94 | 45.12 | 45.59 | 45.59 | -0.28% | 679,255 |
| May 28, 2025 | 46.51 | 46.83 | 45.65 | 45.72 | 45.72 | -2.01% | 514,134 |
| May 27, 2025 | 46.22 | 46.70 | 46.03 | 46.66 | 46.66 | 2.12% | 534,016 |
| May 23, 2025 | 45.34 | 45.90 | 44.89 | 45.69 | 45.69 | 1.29% | 705,140 |
| May 22, 2025 | 45.19 | 45.41 | 44.91 | 45.11 | 45.11 | -0.35% | 485,986 |
| May 21, 2025 | 45.68 | 46.06 | 45.25 | 45.27 | 45.27 | -1.84% | 537,949 |
| May 20, 2025 | 46.22 | 46.52 | 46.00 | 46.12 | 46.12 | -0.24% | 546,321 |
| May 19, 2025 | 45.85 | 46.51 | 45.83 | 46.23 | 46.23 | -0.32% | 503,034 |
| May 16, 2025 | 45.71 | 46.43 | 45.71 | 46.38 | 46.38 | 1.20% | 758,592 |
| May 15, 2025 | 45.05 | 45.95 | 44.99 | 45.83 | 45.83 | 1.51% | 898,998 |