Sonoco Products Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	49.81	50.70	49.65	50.58	-	1.93%	211,766
May 4, 2026	49.57	49.97	49.18	49.62	49.62	-0.88%	1,071,672
May 1, 2026	50.86	51.42	49.60	50.06	50.06	0.20%	1,045,591
Apr 30, 2026	49.30	50.56	48.95	49.96	49.96	1.65%	1,631,511
Apr 29, 2026	49.72	50.40	48.90	49.15	49.15	-1.52%	2,191,835
Apr 28, 2026	51.00	51.20	49.68	49.91	49.91	-0.68%	1,459,539
Apr 27, 2026	49.36	50.38	49.25	50.25	50.25	3.72%	1,516,163
Apr 24, 2026	48.82	49.66	48.19	48.45	48.45	-1.50%	1,919,190
Apr 23, 2026	47.75	50.73	47.75	49.19	49.19	3.38%	3,372,910
Apr 22, 2026	52.80	52.80	46.45	47.58	47.58	-16.22%	7,325,832
Apr 21, 2026	56.41	57.13	55.45	56.79	56.79	-0.02%	1,014,332
Apr 20, 2026	57.38	57.84	56.51	56.80	56.80	-1.06%	1,008,973
Apr 17, 2026	55.43	57.66	55.43	57.41	57.41	3.87%	763,683
Apr 16, 2026	55.07	55.80	54.89	55.27	55.27	0.16%	902,764
Apr 15, 2026	54.60	55.55	54.12	55.18	55.18	0.58%	1,686,825
Apr 14, 2026	54.91	55.12	54.39	54.86	54.86	-0.15%	621,515
Apr 13, 2026	56.51	56.57	54.38	54.94	54.94	-2.54%	959,556
Apr 10, 2026	56.58	57.05	56.32	56.37	56.37	0.52%	795,287
Apr 9, 2026	55.32	56.21	55.07	56.08	56.08	0.57%	768,344
Apr 8, 2026	55.24	56.20	55.24	55.76	55.76	3.14%	907,395
Apr 7, 2026	53.82	54.28	53.52	54.06	54.06	-0.22%	613,875
Apr 6, 2026	54.41	54.72	54.09	54.18	54.18	-1.20%	576,025
Apr 2, 2026	54.34	55.44	54.05	54.84	54.84	-0.60%	670,636
Apr 1, 2026	54.96	55.71	54.39	55.17	55.17	2.00%	959,963
Mar 31, 2026	53.74	54.41	52.97	54.09	54.09	1.71%	1,024,087
Mar 30, 2026	53.41	53.84	52.65	53.18	53.18	-0.02%	1,151,237
Mar 27, 2026	53.32	53.67	52.90	53.19	53.19	-0.69%	973,704
Mar 26, 2026	53.18	53.80	52.85	53.56	53.56	0.26%	751,870
Mar 25, 2026	52.98	53.52	52.19	53.42	53.42	1.69%	940,218
Mar 24, 2026	51.51	53.01	51.25	52.53	52.53	1.45%	557,052
Mar 23, 2026	51.34	52.44	50.94	51.78	51.78	2.19%	727,617
Mar 20, 2026	51.75	51.94	50.27	50.67	50.67	-2.20%	1,761,075
Mar 19, 2026	52.00	52.26	50.96	51.81	51.81	-0.99%	956,149
Mar 18, 2026	53.23	53.55	52.31	52.33	52.33	-2.37%	778,182
Mar 17, 2026	53.22	54.30	53.22	53.60	53.60	-0.15%	815,212
Mar 16, 2026	53.62	54.16	53.14	53.68	53.68	0.68%	813,098
Mar 13, 2026	53.34	53.50	52.78	53.32	53.32	1.10%	747,176
Mar 12, 2026	53.25	55.00	52.55	52.74	52.74	-0.81%	874,485
Mar 11, 2026	53.20	53.47	52.44	53.17	53.17	-0.23%	631,550
Mar 10, 2026	53.19	54.07	52.31	53.29	53.29	-0.21%	841,531
Mar 9, 2026	52.67	53.75	51.56	53.40	53.40	0.11%	987,922
Mar 6, 2026	53.56	54.22	52.75	53.34	53.34	-0.73%	797,347
Mar 5, 2026	54.63	54.78	53.41	53.73	53.73	-2.27%	616,974
Mar 4, 2026	55.54	55.63	54.47	54.98	54.98	-0.95%	647,740
Mar 3, 2026	54.74	55.81	53.98	55.51	55.51	-1.54%	724,379
Mar 2, 2026	56.15	56.54	55.10	56.38	56.38	-0.16%	799,788
Feb 27, 2026	55.65	56.57	55.19	56.47	56.47	1.06%	798,205
Feb 26, 2026	56.00	56.16	55.06	55.88	55.88	0.07%	835,123
Feb 25, 2026	56.50	56.53	55.03	55.84	55.84	-2.17%	929,597
Feb 24, 2026	56.87	57.98	56.71	57.08	56.55	0.37%	995,414