Sonoco Products Company (SON)
NYSE: SON · Real-Time Price · USD
45.39
+0.38 (0.84%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Sonoco Products Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202545.3946.3945.0045.3445.340.73%760,877
Apr 22, 202543.9445.0443.9445.0145.013.61%547,948
Apr 21, 202543.7843.8843.1043.4443.44-1.05%582,763
Apr 17, 202543.3744.3143.3743.9043.901.11%643,274
Apr 16, 202544.0344.2143.0743.4243.42-1.39%664,260
Apr 15, 202543.9844.4543.8044.0344.03-0.23%591,531
Apr 14, 202543.7844.2943.6044.1344.131.75%619,177
Apr 11, 202542.3743.6941.8543.3743.372.07%588,286
Apr 10, 202542.2742.7740.9942.4942.49-0.93%965,262
Apr 9, 202540.0043.0739.4642.8942.895.64%1,509,272
Apr 8, 202542.6042.9040.1740.6040.60-2.87%1,104,610
Apr 7, 202542.0043.9540.6241.8041.80-4.52%1,356,478
Apr 4, 202544.7344.9643.4043.7843.78-4.76%959,137
Apr 3, 202547.1447.6245.9145.9745.97-3.99%1,284,293
Apr 2, 202547.7047.9047.0147.8847.88-0.10%687,249
Apr 1, 202547.3548.0146.9447.9347.931.46%753,491
Mar 31, 202546.6347.5746.4147.2447.241.16%802,291
Mar 28, 202546.8847.2646.3246.7046.70-0.38%521,690
Mar 27, 202546.9747.1546.4846.8846.88-0.53%683,142
Mar 26, 202546.5047.1846.4047.1347.131.55%507,700
Mar 25, 202546.8047.1746.0146.4146.41-0.73%765,617
Mar 24, 202546.8847.1746.2746.7546.750.15%869,881
Mar 21, 202547.3647.6246.5946.6846.68-2.40%1,550,143
Mar 20, 202548.0248.4247.4647.8347.83-1.16%1,086,620
Mar 19, 202547.1248.8147.1248.3948.392.07%1,710,237
Mar 18, 202547.1047.5746.7347.4147.410.51%668,409
Mar 17, 202547.0047.2346.3947.1747.173.37%799,373
Mar 14, 202545.1545.7244.8845.6345.632.06%743,598
Mar 13, 202546.1046.4244.6044.7144.71-1.11%684,777
Mar 12, 202546.2846.5044.8145.2145.21-2.80%755,036
Mar 11, 202547.4247.7446.5146.5146.51-1.61%888,909
Mar 10, 202547.4848.4347.2747.2747.27-1.01%967,566
Mar 7, 202546.7748.0346.5447.7547.751.81%652,987
Mar 6, 202546.1547.0645.7746.9046.901.58%685,563
Mar 5, 202546.2647.1645.8246.1746.17-0.22%840,117
Mar 4, 202547.0047.0846.2346.2746.27-2.14%812,008
Mar 3, 202547.8848.7047.0547.2847.28-1.13%834,714
Feb 28, 202546.7747.8646.5947.8247.822.79%1,940,798
Feb 27, 202546.7947.1646.4846.5246.52-0.77%595,766
Feb 26, 202546.5447.1446.3946.8846.88-0.36%965,961
Feb 25, 202546.8947.7246.8747.0546.531.01%1,186,960
Feb 24, 202546.7947.2546.4046.5846.07-0.53%1,140,437
Feb 21, 202546.3947.1146.1346.8346.321.28%974,004
Feb 20, 202546.7346.8645.8346.2445.73-0.30%1,068,983
Feb 19, 202546.1847.4244.3646.3845.87-3.66%2,105,474
Feb 18, 202547.7748.3247.5248.1447.610.80%834,165
Feb 14, 202548.2648.6847.7347.7647.24-0.91%596,953
Feb 13, 202547.1948.4147.1348.2047.672.95%620,414
Feb 12, 202547.0947.4346.5046.8246.31-1.60%623,375
Feb 11, 202546.9847.7246.9747.5847.060.46%596,836