Sonoco Products Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	51.50	52.38	51.14	51.30	51.30	-0.23%	1,016,724
Feb 11, 2026	51.42	51.84	51.20	51.42	51.42	0.16%	795,927
Feb 10, 2026	51.06	51.60	50.67	51.34	51.34	1.12%	896,314
Feb 9, 2026	51.24	51.32	50.34	50.77	50.77	-1.07%	1,002,595
Feb 6, 2026	51.29	51.73	50.73	51.32	51.32	0.98%	966,866
Feb 5, 2026	51.30	51.83	50.53	50.82	50.82	-1.55%	989,902
Feb 4, 2026	49.35	51.74	49.31	51.62	51.62	5.33%	1,159,775
Feb 3, 2026	48.29	49.46	48.29	49.01	49.01	1.58%	823,387
Feb 2, 2026	47.85	48.49	47.58	48.25	48.25	0.52%	901,389
Jan 30, 2026	47.58	48.04	47.00	48.00	48.00	0.29%	1,318,017
Jan 29, 2026	47.66	48.03	47.36	47.86	47.86	0.84%	977,849
Jan 28, 2026	48.06	48.54	47.19	47.46	47.46	-1.39%	1,181,298
Jan 27, 2026	48.62	48.72	48.00	48.13	48.13	-1.66%	792,178
Jan 26, 2026	48.93	49.12	48.15	48.94	48.94	0.70%	753,269
Jan 23, 2026	48.46	48.82	47.85	48.60	48.60	-0.33%	887,213
Jan 22, 2026	48.79	48.83	48.09	48.76	48.76	1.14%	836,653
Jan 21, 2026	47.65	48.63	47.54	48.21	48.21	1.07%	941,420
Jan 20, 2026	48.30	48.72	47.59	47.70	47.70	-2.07%	711,086
Jan 16, 2026	48.98	48.98	48.30	48.71	48.71	-0.81%	1,068,711
Jan 15, 2026	49.24	49.50	48.76	49.11	49.11	-0.43%	1,206,568
Jan 14, 2026	47.80	49.64	47.74	49.32	49.32	3.53%	1,339,745
Jan 13, 2026	47.71	48.49	47.36	47.64	47.64	0.29%	1,056,015
Jan 12, 2026	47.38	47.83	46.92	47.50	47.50	0.32%	750,106
Jan 9, 2026	46.79	47.40	46.56	47.35	47.35	1.11%	664,517
Jan 8, 2026	45.49	47.20	45.30	46.83	46.83	2.45%	938,479
Jan 7, 2026	46.37	46.96	45.22	45.71	45.71	-1.47%	738,774
Jan 6, 2026	45.22	46.51	45.22	46.39	46.39	1.64%	1,005,808
Jan 5, 2026	45.18	45.94	44.81	45.64	45.64	2.86%	1,217,684
Jan 2, 2026	43.64	44.67	43.33	44.37	44.37	1.67%	710,000
Dec 31, 2025	43.67	44.10	43.55	43.64	43.64	-0.32%	639,765
Dec 30, 2025	43.84	44.06	43.56	43.78	43.78	-0.41%	601,070
Dec 29, 2025	43.50	44.10	43.35	43.96	43.96	1.06%	666,823
Dec 26, 2025	43.21	43.56	43.11	43.50	43.50	0.79%	390,362
Dec 24, 2025	43.24	43.50	42.96	43.16	43.16	0.14%	394,365
Dec 23, 2025	43.13	43.34	42.97	43.10	43.10	-0.16%	781,590
Dec 22, 2025	42.92	43.50	42.69	43.17	43.17	-0.32%	1,033,769
Dec 19, 2025	43.21	43.77	43.13	43.31	43.31	-0.09%	1,901,247
Dec 18, 2025	43.16	43.84	43.16	43.35	43.35	0.44%	1,283,884
Dec 17, 2025	42.88	43.33	42.52	43.16	43.16	0.37%	1,182,975
Dec 16, 2025	42.97	43.41	42.61	43.00	43.00	0.14%	1,001,970
Dec 15, 2025	42.62	43.11	42.47	42.94	42.94	1.13%	888,318
Dec 12, 2025	42.29	42.65	42.08	42.46	42.46	0.69%	938,968
Dec 11, 2025	42.00	42.44	41.97	42.17	42.17	0.57%	757,886
Dec 10, 2025	40.74	42.01	40.55	41.93	41.93	2.97%	1,203,296
Dec 9, 2025	40.78	41.36	40.39	40.72	40.72	-0.46%	903,952
Dec 8, 2025	41.44	41.76	40.79	40.91	40.91	-1.26%	940,628
Dec 5, 2025	41.25	41.57	41.08	41.43	41.43	0.34%	725,638
Dec 4, 2025	41.54	41.79	41.26	41.29	41.29	-0.19%	664,601
Dec 3, 2025	41.10	41.77	41.04	41.37	41.37	0.71%	828,994
Dec 2, 2025	42.30	42.51	40.86	41.08	41.08	-2.86%	1,001,926