Sonoco Products Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	49.57	51.93	49.57	51.63	51.63	5.73%	1,991,480
Nov 3, 2026	50.20	50.39	48.57	48.83	48.83	-2.75%	1,746,089
Nov 2, 2026	50.37	50.95	49.84	50.21	50.21	0.50%	1,593,171
Oct 30, 2026	50.75	50.75	49.35	49.96	49.96	0.14%	1,548,747
Oct 29, 2026	49.11	50.03	48.93	49.89	49.89	2.34%	912,297
Oct 28, 2026	49.10	49.56	47.81	48.75	48.75	-1.12%	1,040,042
Oct 27, 2026	49.16	49.44	48.93	49.30	49.30	0.06%	1,287,447
Oct 26, 2026	49.91	50.24	49.07	49.27	49.27	-1.70%	1,854,764
Oct 23, 2026	49.42	50.46	49.19	50.12	50.12	-0.30%	2,398,022
Oct 22, 2026	47.45	51.19	46.67	50.27	50.27	-1.35%	3,565,186
Oct 21, 2026	50.54	51.49	50.51	50.96	50.96	0.26%	1,467,876
Oct 20, 2026	49.95	50.88	49.40	50.83	50.83	2.07%	1,828,858
Oct 19, 2026	50.36	50.36	49.15	49.80	49.80	0.02%	1,349,084
Oct 16, 2026	49.93	50.67	49.57	49.79	49.79	0.26%	838,035
Oct 15, 2026	48.47	50.75	48.47	49.66	49.66	1.10%	1,368,295
Oct 14, 2026	48.42	49.14	48.15	49.12	49.12	0.78%	941,465
Oct 13, 2026	48.50	48.98	48.00	48.74	48.74	1.46%	829,196
Oct 12, 2026	47.80	48.68	47.54	48.04	48.04	0.25%	786,837
Oct 9, 2026	48.33	48.42	47.89	47.92	47.92	-0.99%	694,392
Oct 8, 2026	47.61	48.90	47.11	48.40	48.40	1.38%	1,200,999
Oct 7, 2026	47.72	48.21	47.38	47.74	47.74	-0.58%	978,183
Oct 6, 2026	47.99	48.56	47.68	48.02	48.02	-0.41%	834,232
Oct 5, 2026	48.33	48.59	47.66	48.22	48.22	-1.07%	1,068,036
Oct 2, 2026	49.13	49.24	48.33	48.74	48.74	0.49%	878,543
Oct 1, 2026	48.31	48.79	47.55	48.50	48.50	-0.66%	1,010,416
Sep 30, 2026	49.77	49.77	48.73	48.82	48.82	-1.59%	879,068
Sep 29, 2026	49.84	50.20	49.10	49.61	49.61	-0.72%	857,925
Sep 28, 2026	49.47	50.15	49.07	49.97	49.97	-0.18%	910,451
Sep 25, 2026	50.20	50.34	49.59	50.06	50.06	0.20%	780,225
Sep 24, 2026	50.76	50.98	49.35	49.96	49.96	-1.32%	956,610
Sep 23, 2026	50.63	51.16	50.38	50.63	50.63	-0.12%	1,177,881
Sep 22, 2026	50.09	51.02	49.65	50.69	50.69	2.92%	1,122,467
Sep 21, 2026	49.26	49.87	48.80	49.25	49.25	0.84%	1,137,234
Sep 18, 2026	48.91	49.25	48.40	48.84	48.84	0.04%	1,729,676
Sep 17, 2026	49.59	49.59	48.43	48.82	48.82	0.85%	1,166,846
Sep 16, 2026	48.60	49.47	48.11	48.41	48.41	0.27%	1,472,485
Sep 15, 2026	48.69	48.70	47.82	48.28	48.28	-0.08%	1,022,335
Sep 14, 2026	47.98	48.68	47.83	48.32	48.32	1.00%	1,045,904
Sep 11, 2026	49.10	49.49	47.59	47.84	47.84	-1.22%	1,557,733
Sep 10, 2026	48.30	49.02	47.77	48.43	48.43	0.08%	1,342,591
Sep 9, 2026	49.74	50.33	47.74	48.39	48.39	-2.97%	1,709,696
Sep 8, 2026	51.89	51.89	49.84	49.87	49.87	-4.00%	1,814,936
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