Sonoco Products Company (SON)
NYSE: SON · Real-Time Price · USD
47.09
+0.39 (0.84%)
Mar 31, 2025, 1:07 PM EDT - Market open
Sonoco Products Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 46.63 | 47.23 | 46.41 | 46.96 | - | 0.55% | 165,032 |
| Mar 28, 2025 | 46.88 | 47.26 | 46.32 | 46.70 | 46.70 | -0.38% | 521,690 |
| Mar 27, 2025 | 46.97 | 47.15 | 46.48 | 46.88 | 46.88 | -0.53% | 683,142 |
| Mar 26, 2025 | 46.50 | 47.18 | 46.40 | 47.13 | 47.13 | 1.55% | 507,700 |
| Mar 25, 2025 | 46.80 | 47.17 | 46.01 | 46.41 | 46.41 | -0.73% | 765,617 |
| Mar 24, 2025 | 46.88 | 47.17 | 46.27 | 46.75 | 46.75 | 0.15% | 869,881 |
| Mar 21, 2025 | 47.36 | 47.62 | 46.59 | 46.68 | 46.68 | -2.40% | 1,550,143 |
| Mar 20, 2025 | 48.02 | 48.42 | 47.46 | 47.83 | 47.83 | -1.16% | 1,086,620 |
| Mar 19, 2025 | 47.12 | 48.81 | 47.12 | 48.39 | 48.39 | 2.07% | 1,710,237 |
| Mar 18, 2025 | 47.10 | 47.57 | 46.73 | 47.41 | 47.41 | 0.51% | 668,409 |
| Mar 17, 2025 | 47.00 | 47.23 | 46.39 | 47.17 | 47.17 | 3.37% | 799,373 |
| Mar 14, 2025 | 45.15 | 45.72 | 44.88 | 45.63 | 45.63 | 2.06% | 743,598 |
| Mar 13, 2025 | 46.10 | 46.42 | 44.60 | 44.71 | 44.71 | -1.11% | 684,777 |
| Mar 12, 2025 | 46.28 | 46.50 | 44.81 | 45.21 | 45.21 | -2.80% | 755,036 |
| Mar 11, 2025 | 47.42 | 47.74 | 46.51 | 46.51 | 46.51 | -1.61% | 888,909 |
| Mar 10, 2025 | 47.48 | 48.43 | 47.27 | 47.27 | 47.27 | -1.01% | 967,566 |
| Mar 7, 2025 | 46.77 | 48.03 | 46.54 | 47.75 | 47.75 | 1.81% | 652,987 |
| Mar 6, 2025 | 46.15 | 47.06 | 45.77 | 46.90 | 46.90 | 1.58% | 685,563 |
| Mar 5, 2025 | 46.26 | 47.16 | 45.82 | 46.17 | 46.17 | -0.22% | 840,117 |
| Mar 4, 2025 | 47.00 | 47.08 | 46.23 | 46.27 | 46.27 | -2.14% | 812,008 |
| Mar 3, 2025 | 47.88 | 48.70 | 47.05 | 47.28 | 47.28 | -1.13% | 834,714 |
| Feb 28, 2025 | 46.77 | 47.86 | 46.59 | 47.82 | 47.82 | 2.79% | 1,940,798 |
| Feb 27, 2025 | 46.79 | 47.16 | 46.48 | 46.52 | 46.52 | -0.77% | 595,766 |
| Feb 26, 2025 | 46.54 | 47.14 | 46.39 | 46.88 | 46.88 | -0.36% | 965,961 |
| Feb 25, 2025 | 46.89 | 47.72 | 46.87 | 47.05 | 46.53 | 1.01% | 1,186,960 |
| Feb 24, 2025 | 46.79 | 47.25 | 46.40 | 46.58 | 46.07 | -0.53% | 1,140,437 |
| Feb 21, 2025 | 46.39 | 47.11 | 46.13 | 46.83 | 46.32 | 1.28% | 974,004 |
| Feb 20, 2025 | 46.73 | 46.86 | 45.83 | 46.24 | 45.73 | -0.30% | 1,068,983 |
| Feb 19, 2025 | 46.18 | 47.42 | 44.36 | 46.38 | 45.87 | -3.66% | 2,105,474 |
| Feb 18, 2025 | 47.77 | 48.32 | 47.52 | 48.14 | 47.61 | 0.80% | 834,165 |
| Feb 14, 2025 | 48.26 | 48.68 | 47.73 | 47.76 | 47.24 | -0.91% | 596,953 |
| Feb 13, 2025 | 47.19 | 48.41 | 47.13 | 48.20 | 47.67 | 2.95% | 620,414 |
| Feb 12, 2025 | 47.09 | 47.43 | 46.50 | 46.82 | 46.31 | -1.60% | 623,375 |
| Feb 11, 2025 | 46.98 | 47.72 | 46.97 | 47.58 | 47.06 | 0.46% | 596,836 |
| Feb 10, 2025 | 46.88 | 47.63 | 46.70 | 47.36 | 46.84 | 0.92% | 647,277 |
| Feb 7, 2025 | 47.54 | 47.57 | 46.80 | 46.93 | 46.42 | -1.57% | 568,280 |
| Feb 6, 2025 | 48.50 | 48.72 | 47.52 | 47.68 | 47.16 | -0.93% | 652,585 |
| Feb 5, 2025 | 47.81 | 48.43 | 47.59 | 48.13 | 47.60 | 0.73% | 645,550 |
| Feb 4, 2025 | 47.77 | 48.30 | 47.57 | 47.78 | 47.26 | 0.27% | 661,610 |
| Feb 3, 2025 | 46.90 | 47.79 | 46.27 | 47.65 | 47.13 | 0.02% | 888,048 |
| Jan 31, 2025 | 48.02 | 48.56 | 47.44 | 47.64 | 47.12 | -1.35% | 1,812,338 |
| Jan 30, 2025 | 48.10 | 48.48 | 47.73 | 48.29 | 47.76 | 0.23% | 481,365 |
| Jan 29, 2025 | 48.27 | 48.95 | 48.07 | 48.18 | 47.65 | -0.15% | 477,491 |
| Jan 28, 2025 | 48.90 | 49.68 | 48.24 | 48.25 | 47.72 | -1.25% | 691,525 |
| Jan 27, 2025 | 48.77 | 49.28 | 48.50 | 48.86 | 48.32 | 0.83% | 924,026 |
| Jan 24, 2025 | 48.55 | 48.86 | 48.16 | 48.46 | 47.93 | -0.31% | 513,736 |
| Jan 23, 2025 | 48.40 | 48.71 | 47.88 | 48.61 | 48.08 | 0.29% | 489,675 |
| Jan 22, 2025 | 48.89 | 49.53 | 48.46 | 48.47 | 47.94 | -1.52% | 669,347 |
| Jan 21, 2025 | 47.94 | 49.32 | 47.94 | 49.22 | 48.68 | 3.08% | 902,905 |
| Jan 17, 2025 | 47.74 | 48.11 | 47.70 | 47.75 | 47.23 | 0.32% | 529,976 |