Sonoco Products Company (SON)
NYSE: SON · Real-Time Price · USD
39.97
+0.39 (0.99%)
Oct 15, 2025, 3:33 PM EDT - Market open
Sonoco Products Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 39.61 | 39.95 | 39.49 | 39.85 | - | 0.68% | 525,802 |
| 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 |
| Aug 28, 2025 | 47.05 | 47.05 | 46.34 | 46.74 | 46.74 | -0.09% | 674,157 |
| Aug 27, 2025 | 46.50 | 47.15 | 46.47 | 46.78 | 46.78 | 0.11% | 638,511 |
| Aug 26, 2025 | 46.85 | 47.09 | 46.63 | 46.73 | 46.73 | -0.26% | 691,565 |
| Aug 25, 2025 | 47.37 | 47.38 | 46.83 | 46.85 | 46.85 | -1.47% | 664,889 |
| Aug 22, 2025 | 46.88 | 48.11 | 46.74 | 47.55 | 47.55 | 2.08% | 773,738 |
| Aug 21, 2025 | 45.67 | 46.95 | 45.67 | 46.58 | 46.58 | 1.30% | 529,277 |
| Aug 20, 2025 | 46.27 | 46.46 | 45.66 | 45.98 | 45.98 | -0.88% | 730,383 |
| Aug 19, 2025 | 45.73 | 46.50 | 45.72 | 46.39 | 46.39 | 2.00% | 756,496 |
| Aug 18, 2025 | 46.25 | 46.45 | 45.47 | 45.48 | 45.48 | -1.66% | 1,031,380 |
| Aug 15, 2025 | 46.23 | 46.43 | 45.87 | 46.25 | 46.25 | 0.52% | 978,681 |
| Aug 14, 2025 | 45.97 | 46.33 | 45.27 | 46.01 | 46.01 | -1.31% | 731,202 |
| Aug 13, 2025 | 45.44 | 46.63 | 45.26 | 46.62 | 46.62 | 2.76% | 655,721 |
| Aug 12, 2025 | 45.13 | 45.74 | 45.05 | 45.37 | 45.37 | 0.80% | 599,622 |
| Aug 11, 2025 | 45.46 | 45.64 | 44.62 | 45.01 | 45.01 | -0.92% | 570,436 |
| Aug 8, 2025 | 45.36 | 45.61 | 45.01 | 45.43 | 45.43 | -1.09% | 536,816 |
| Aug 7, 2025 | 45.70 | 46.05 | 45.27 | 45.93 | 45.40 | 1.21% | 826,093 |
| Aug 6, 2025 | 45.05 | 45.41 | 44.70 | 45.38 | 44.86 | 1.16% | 706,976 |