Sonoco Products Company (SON)
NYSE: SON · Real-Time Price · USD
51.95
-0.74 (-1.40%)
Sep 4, 2026, 4:00 PM EDT - Market closed
Sonoco Products Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 52.35 | 52.70 | 51.60 | 51.95 | 51.95 | -1.40% | 1,400,130 |
| Sep 3, 2026 | 53.80 | 53.88 | 50.75 | 52.69 | 52.69 | -3.74% | 1,637,958 |
| Sep 2, 2026 | 54.35 | 55.14 | 54.05 | 54.74 | 54.74 | 1.20% | 606,317 |
| Sep 1, 2026 | 55.09 | 55.38 | 53.86 | 54.09 | 54.09 | -1.92% | 822,493 |
| Aug 31, 2026 | 56.91 | 57.34 | 55.03 | 55.15 | 55.15 | -2.34% | 1,451,986 |
| Aug 28, 2026 | 57.10 | 57.50 | 56.36 | 56.47 | 56.47 | -0.42% | 722,085 |
| Aug 27, 2026 | 56.70 | 57.46 | 56.61 | 56.71 | 56.71 | -1.46% | 767,908 |
| Aug 26, 2026 | 57.26 | 58.88 | 57.19 | 57.55 | 57.55 | -0.57% | 904,105 |
| Aug 25, 2026 | 57.64 | 57.97 | 56.99 | 57.88 | 57.88 | 0.68% | 1,104,404 |
| Aug 24, 2026 | 59.47 | 59.75 | 56.56 | 57.49 | 57.49 | -3.35% | 1,153,989 |
| Aug 21, 2026 | 58.99 | 59.62 | 58.62 | 59.48 | 59.48 | 1.97% | 833,148 |
| Aug 20, 2026 | 56.78 | 58.71 | 56.78 | 58.33 | 58.33 | 0.74% | 577,151 |
| Aug 19, 2026 | 57.62 | 58.09 | 57.25 | 57.90 | 57.90 | 1.22% | 874,616 |
| Aug 18, 2026 | 57.27 | 57.80 | 56.63 | 57.20 | 57.20 | 0.79% | 877,073 |
| Aug 17, 2026 | 57.75 | 57.75 | 56.62 | 56.75 | 56.75 | -2.61% | 697,638 |
| Aug 14, 2026 | 58.21 | 58.33 | 57.75 | 58.27 | 58.27 | -0.07% | 517,829 |
| Aug 13, 2026 | 57.53 | 58.64 | 57.53 | 58.31 | 58.31 | 0.36% | 543,645 |
| Aug 12, 2026 | 57.90 | 58.38 | 57.30 | 58.10 | 58.10 | 0.52% | 615,434 |
| Aug 11, 2026 | 57.57 | 58.17 | 57.20 | 57.80 | 57.80 | -0.12% | 724,295 |
| Aug 10, 2026 | 56.98 | 57.90 | 56.43 | 57.87 | 57.87 | 0.68% | 858,005 |
| Aug 7, 2026 | 57.02 | 58.06 | 56.53 | 58.02 | 57.48 | 1.66% | 634,813 |
| Aug 6, 2026 | 58.46 | 58.71 | 57.02 | 57.07 | 56.54 | -2.38% | 957,020 |
| Aug 5, 2026 | 58.64 | 58.73 | 58.11 | 58.46 | 57.92 | -0.27% | 793,008 |
| Aug 4, 2026 | 56.77 | 58.66 | 56.06 | 58.62 | 58.07 | 3.90% | 917,705 |
| Aug 3, 2026 | 57.07 | 57.64 | 56.04 | 56.42 | 55.89 | 0.11% | 1,950,226 |
| Jul 31, 2026 | 56.63 | 56.85 | 55.38 | 56.36 | 55.84 | -0.81% | 1,423,587 |
| Jul 30, 2026 | 59.20 | 59.29 | 56.56 | 56.82 | 56.29 | -3.66% | 1,348,389 |
| Jul 29, 2026 | 59.99 | 60.24 | 58.51 | 58.98 | 58.43 | -2.61% | 1,241,113 |
| Jul 28, 2026 | 59.50 | 60.67 | 59.29 | 60.56 | 60.00 | 3.20% | 1,274,499 |
| Jul 27, 2026 | 58.00 | 59.03 | 57.90 | 58.68 | 58.13 | 0.77% | 1,515,260 |
| Jul 24, 2026 | 56.88 | 58.62 | 55.49 | 58.23 | 57.69 | 3.39% | 1,327,538 |
| Jul 23, 2026 | 57.66 | 57.67 | 55.26 | 56.32 | 55.80 | 2.12% | 2,001,477 |
| Jul 22, 2026 | 56.00 | 56.13 | 54.61 | 55.15 | 54.64 | 0.80% | 1,317,594 |
| Jul 21, 2026 | 55.63 | 56.24 | 54.06 | 54.71 | 54.20 | 0.22% | 1,154,309 |
| Jul 20, 2026 | 56.68 | 56.72 | 54.43 | 54.59 | 54.08 | -3.50% | 1,407,230 |
| Jul 17, 2026 | 56.49 | 56.98 | 55.73 | 56.57 | 56.04 | 0.69% | 1,064,809 |
| Jul 16, 2026 | 54.00 | 56.31 | 54.00 | 56.18 | 55.66 | 4.56% | 1,211,850 |
| Jul 15, 2026 | 53.00 | 54.31 | 52.95 | 53.73 | 53.23 | 1.00% | 1,120,903 |
| Jul 14, 2026 | 54.36 | 54.53 | 53.04 | 53.20 | 52.70 | -0.84% | 1,107,885 |
| Jul 13, 2026 | 56.21 | 56.25 | 53.50 | 53.65 | 53.15 | -4.01% | 1,868,058 |
| Jul 10, 2026 | 55.36 | 56.56 | 55.31 | 55.89 | 55.37 | 1.51% | 761,144 |
| Jul 9, 2026 | 55.46 | 56.00 | 55.01 | 55.06 | 54.55 | 0.79% | 982,363 |
| Jul 8, 2026 | 56.00 | 56.00 | 53.93 | 54.63 | 54.12 | -3.29% | 1,136,770 |
| Jul 7, 2026 | 57.33 | 57.96 | 56.41 | 56.49 | 55.96 | -0.89% | 1,269,317 |
| Jul 6, 2026 | 57.79 | 57.89 | 56.42 | 57.00 | 56.47 | -0.73% | 859,470 |
| Jul 2, 2026 | 56.57 | 57.51 | 56.19 | 57.42 | 56.89 | 2.26% | 684,244 |
| Jul 1, 2026 | 55.56 | 57.22 | 55.56 | 56.15 | 55.63 | -0.35% | 1,336,867 |
| Jun 30, 2026 | 55.67 | 56.79 | 55.36 | 56.35 | 55.83 | 1.11% | 1,132,261 |
| Jun 29, 2026 | 54.41 | 55.75 | 53.82 | 55.73 | 55.21 | 1.13% | 1,176,359 |
| Jun 26, 2026 | 54.18 | 55.16 | 54.08 | 55.11 | 54.60 | 1.42% | 1,445,161 |