Sonoco Products Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	50.17	50.97	50.17	50.92	50.92	1.54%	483,421
Nov 21, 2024	49.67	50.21	49.47	50.15	50.15	0.36%	857,338
Nov 20, 2024	49.20	50.23	49.01	49.97	49.97	1.59%	521,831
Nov 19, 2024	49.65	49.67	48.90	49.19	49.19	-1.42%	595,079
Nov 18, 2024	49.88	50.30	49.78	49.90	49.90	-0.34%	510,725
Nov 15, 2024	50.11	50.60	49.97	50.07	50.07	-0.48%	503,827
Nov 14, 2024	50.68	50.89	50.19	50.31	50.31	-0.79%	534,481
Nov 13, 2024	50.51	50.78	50.26	50.71	50.71	-0.12%	634,753
Nov 12, 2024	50.76	50.95	50.53	50.77	50.77	0.20%	841,312
Nov 11, 2024	50.99	51.40	50.65	50.67	50.67	0.02%	417,891
Nov 8, 2024	50.91	51.68	50.42	50.66	50.66	-0.92%	881,879
Nov 7, 2024	51.64	52.01	51.03	51.13	50.61	-0.47%	534,012
Nov 6, 2024	51.55	51.82	50.81	51.37	50.85	2.21%	610,832
Nov 5, 2024	50.61	50.86	50.18	50.26	49.75	-0.59%	459,780
Nov 4, 2024	51.14	51.60	50.53	50.56	50.05	-1.13%	768,653
Nov 1, 2024	51.01	51.75	50.29	51.14	50.62	-2.63%	1,382,678
Oct 31, 2024	52.57	53.22	52.47	52.52	51.99	0.10%	911,369
Oct 30, 2024	52.07	52.95	52.05	52.47	51.94	0.15%	673,170
Oct 29, 2024	52.94	53.15	52.37	52.39	51.86	-1.65%	552,532
Oct 28, 2024	53.20	53.69	53.00	53.27	52.73	0.36%	511,848
Oct 25, 2024	53.44	53.59	52.82	53.08	52.54	-0.02%	500,732
Oct 24, 2024	53.05	53.20	52.73	53.09	52.55	0.76%	741,207
Oct 23, 2024	52.83	53.15	52.44	52.69	52.16	0.32%	603,973
Oct 22, 2024	52.31	52.82	52.10	52.52	51.99	0.36%	471,582
Oct 21, 2024	52.98	53.05	52.32	52.33	51.80	-1.19%	679,813
Oct 18, 2024	53.66	53.66	52.88	52.96	52.42	-0.90%	542,855
Oct 17, 2024	54.28	54.59	52.89	53.44	52.90	-1.47%	1,168,635
Oct 16, 2024	54.89	55.33	54.21	54.24	53.69	-1.18%	499,751
Oct 15, 2024	54.65	55.20	54.58	54.89	54.33	0.42%	531,923
Oct 14, 2024	54.27	54.80	53.97	54.66	54.11	0.85%	420,290
Oct 11, 2024	53.73	54.35	53.73	54.20	53.65	1.12%	746,106
Oct 10, 2024	53.54	54.24	53.29	53.60	53.06	-0.02%	552,435
Oct 9, 2024	52.85	53.81	52.72	53.61	53.07	1.21%	583,410
Oct 8, 2024	53.02	53.27	52.37	52.97	52.43	-0.47%	385,582
Oct 7, 2024	53.35	53.47	53.08	53.22	52.68	-1.00%	388,522
Oct 4, 2024	53.71	54.06	53.17	53.76	53.21	0.83%	301,837
Oct 3, 2024	53.34	53.81	52.98	53.32	52.78	-0.56%	315,440
Oct 2, 2024	54.08	54.65	53.45	53.62	53.08	-1.29%	368,630
Oct 1, 2024	54.72	54.72	54.15	54.32	53.77	-0.57%	337,603
Sep 30, 2024	54.11	54.68	53.75	54.63	54.08	0.77%	740,467
Sep 27, 2024	54.66	54.80	53.84	54.21	53.66	-0.24%	609,595
Sep 26, 2024	54.06	54.60	53.80	54.34	53.79	1.36%	615,337
Sep 25, 2024	54.55	54.70	53.44	53.61	53.07	-1.22%	671,042
Sep 24, 2024	54.47	55.22	54.23	54.27	53.72	-0.04%	514,719
Sep 23, 2024	54.67	54.77	53.96	54.29	53.74	-0.46%	979,656
Sep 20, 2024	54.33	54.60	53.67	54.54	53.99	-0.80%	4,060,947
Sep 19, 2024	55.84	56.00	54.76	54.98	54.42	-0.18%	879,226
Sep 18, 2024	55.92	56.36	55.04	55.08	54.52	-1.08%	643,465
Sep 17, 2024	55.76	56.07	55.52	55.68	55.11	0.11%	578,207
Sep 16, 2024	55.30	56.06	55.13	55.62	55.06	1.00%	596,020
Sep 13, 2024	54.77	55.57	54.11	55.07	54.51	1.49%	486,333
Sep 12, 2024	53.91	54.31	53.59	54.26	53.71	0.86%	470,269
Sep 11, 2024	54.03	54.03	52.77	53.80	53.25	-0.81%	607,205
Sep 10, 2024	54.54	54.88	54.20	54.24	53.69	-0.53%	518,961
Sep 9, 2024	54.97	55.09	54.27	54.53	53.98	-0.89%	788,931
Sep 6, 2024	55.21	56.19	54.67	55.02	54.46	-0.40%	506,261
Sep 5, 2024	54.89	56.66	54.60	55.24	54.68	1.67%	606,875
Sep 4, 2024	55.44	55.76	54.28	54.33	53.78	-2.28%	602,910
Sep 3, 2024	56.17	56.58	55.52	55.60	55.04	-1.71%	884,008
Aug 30, 2024	55.40	56.77	55.34	56.57	56.00	2.22%	1,150,877
Aug 29, 2024	54.73	55.99	54.34	55.34	54.78	1.92%	1,003,748
Aug 28, 2024	53.72	54.68	53.72	54.30	53.75	0.85%	691,245
Aug 27, 2024	53.29	53.99	53.00	53.84	53.29	0.73%	730,749
Aug 26, 2024	53.85	54.47	53.43	53.45	52.91	-0.26%	540,282
Aug 23, 2024	52.91	53.77	52.83	53.59	53.05	1.52%	777,691
Aug 22, 2024	51.61	52.94	51.44	52.79	52.25	2.50%	1,109,192
Aug 21, 2024	50.00	51.55	50.00	51.50	50.98	1.84%	1,061,687
Aug 20, 2024	50.57	50.86	50.40	50.57	50.06	-0.51%	561,773
Aug 19, 2024	50.93	51.64	50.75	50.83	50.31	-0.04%	563,537
Aug 16, 2024	50.46	50.91	49.84	50.85	50.33	0.04%	591,343
Aug 15, 2024	50.26	51.10	50.26	50.83	50.31	2.13%	612,703
Aug 14, 2024	49.49	50.06	49.36	49.77	49.26	0.85%	522,778
Aug 13, 2024	49.08	49.61	48.69	49.35	48.85	0.69%	450,241
Aug 12, 2024	49.22	49.56	48.89	49.01	48.51	0.04%	590,248
Aug 9, 2024	49.00	49.27	48.50	48.99	48.49	-1.03%	467,809
Aug 8, 2024	49.36	49.94	49.15	49.50	48.48	0.30%	672,867
Aug 7, 2024	50.19	50.51	49.05	49.35	48.34	-0.92%	698,027
Aug 6, 2024	49.58	50.85	49.39	49.81	48.79	0.44%	687,414
Aug 5, 2024	50.35	50.57	49.10	49.59	48.57	-3.97%	974,321
Aug 2, 2024	53.00	53.00	51.45	51.64	50.58	-1.96%	1,064,259
Aug 1, 2024	51.89	54.59	50.51	52.67	51.59	-2.32%	1,004,952
Jul 31, 2024	53.11	54.90	52.73	53.92	52.81	1.37%	1,131,146
Jul 30, 2024	52.53	53.35	52.32	53.19	52.10	1.35%	547,959
Jul 29, 2024	52.36	52.85	52.18	52.48	51.40	0.23%	605,830
Jul 26, 2024	52.32	53.17	52.15	52.36	51.28	1.06%	504,393
Jul 25, 2024	51.18	52.16	51.18	51.81	50.75	1.07%	707,399
Jul 24, 2024	51.99	52.33	51.21	51.26	50.21	-1.23%	549,373
Jul 23, 2024	51.68	52.33	51.03	51.90	50.83	0.19%	778,937
Jul 22, 2024	52.00	52.04	51.22	51.80	50.74	-0.15%	483,148
Jul 19, 2024	52.08	52.29	51.40	51.88	50.81	-0.08%	519,928
Jul 18, 2024	51.84	52.80	51.61	51.92	50.85	-0.42%	522,849
Jul 17, 2024	51.16	52.26	50.65	52.14	51.07	1.66%	714,458
Jul 16, 2024	50.79	51.78	50.64	51.29	50.24	1.44%	401,772
Jul 15, 2024	50.88	51.39	50.51	50.56	49.52	-0.63%	556,903
Jul 12, 2024	50.10	51.04	49.68	50.88	49.83	2.56%	836,964
Jul 11, 2024	49.47	49.91	49.40	49.61	48.59	1.37%	923,852
Jul 10, 2024	48.50	49.22	48.50	48.94	47.93	1.26%	671,419
Jul 9, 2024	48.70	49.10	48.32	48.33	47.34	-1.33%	1,163,501
Jul 8, 2024	48.96	49.37	48.84	48.98	47.97	0.99%	1,069,173
Jul 5, 2024	49.41	49.60	48.22	48.50	47.50	-2.16%	1,408,157