Sonoco Products Company (SON)
NYSE: SON · Real-Time Price · USD
47.35
+0.18 (0.38%)
Sep 17, 2025, 1:01 PM EDT - Market open
Sonoco Products Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 47.48 | 47.73 | 47.17 | 47.51 | - | 0.72% | 136,896 |
| 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 |
| Aug 5, 2025 | 44.92 | 45.16 | 44.33 | 44.86 | 44.34 | 0.20% | 644,078 |
| Aug 4, 2025 | 44.20 | 44.86 | 44.09 | 44.77 | 44.25 | 1.20% | 603,879 |
| Aug 1, 2025 | 44.89 | 45.23 | 43.87 | 44.24 | 43.73 | -1.84% | 1,661,023 |
| Jul 31, 2025 | 45.10 | 45.56 | 44.69 | 45.07 | 44.55 | -1.66% | 2,339,738 |
| Jul 30, 2025 | 47.11 | 47.11 | 45.60 | 45.83 | 45.30 | -3.13% | 1,058,663 |
| Jul 29, 2025 | 47.90 | 48.08 | 47.16 | 47.31 | 46.76 | -0.82% | 1,066,568 |
| Jul 28, 2025 | 48.17 | 48.27 | 47.40 | 47.70 | 47.15 | -1.30% | 1,033,775 |
| Jul 25, 2025 | 48.60 | 49.00 | 47.78 | 48.33 | 47.77 | -0.51% | 1,189,936 |
| Jul 24, 2025 | 48.19 | 50.09 | 47.35 | 48.58 | 48.02 | -0.21% | 2,419,542 |
| Jul 23, 2025 | 47.93 | 48.77 | 47.73 | 48.68 | 48.12 | 2.16% | 1,428,771 |
| Jul 22, 2025 | 46.22 | 47.74 | 45.73 | 47.65 | 47.10 | 3.52% | 1,099,752 |
| Jul 21, 2025 | 46.00 | 46.38 | 45.88 | 46.03 | 45.50 | 0.35% | 1,027,413 |
| Jul 18, 2025 | 46.34 | 46.40 | 45.59 | 45.87 | 45.34 | -0.82% | 598,691 |
| Jul 17, 2025 | 45.58 | 46.34 | 45.58 | 46.25 | 45.72 | 1.27% | 632,435 |
| Jul 16, 2025 | 45.37 | 45.79 | 45.10 | 45.67 | 45.14 | 0.84% | 670,741 |
| Jul 15, 2025 | 46.26 | 46.46 | 45.27 | 45.29 | 44.77 | -1.76% | 962,607 |
| Jul 14, 2025 | 46.09 | 46.36 | 45.77 | 46.10 | 45.57 | -0.37% | 715,027 |
| Jul 11, 2025 | 46.53 | 47.05 | 46.02 | 46.27 | 45.74 | -1.57% | 799,011 |
| Jul 10, 2025 | 46.86 | 47.76 | 46.81 | 47.01 | 46.47 | 0.45% | 879,031 |
| Jul 9, 2025 | 46.60 | 46.94 | 46.25 | 46.80 | 46.26 | 0.54% | 898,945 |