Sonoco Products Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	56.88	58.62	55.49	58.23	58.23	3.39%	1,327,423
Jul 23, 2026	57.66	57.67	55.26	56.32	56.32	2.12%	2,001,308
Jul 22, 2026	56.00	56.13	54.61	55.15	55.15	0.80%	1,315,377
Jul 21, 2026	55.63	56.24	54.06	54.71	54.71	0.22%	1,154,182
Jul 20, 2026	56.68	56.72	54.43	54.59	54.59	-3.50%	1,407,200
Jul 17, 2026	56.49	56.98	55.73	56.57	56.57	0.69%	1,064,766
Jul 16, 2026	54.00	56.31	54.00	56.18	56.18	4.56%	1,205,572
Jul 15, 2026	53.00	54.31	52.95	53.73	53.73	1.00%	1,120,467
Jul 14, 2026	54.36	54.53	53.04	53.20	53.20	-0.84%	1,095,856
Jul 13, 2026	56.21	56.25	53.50	53.65	53.65	-4.01%	1,868,058
Jul 10, 2026	55.36	56.56	55.31	55.89	55.89	1.51%	761,115
Jul 9, 2026	55.46	56.00	55.01	55.06	55.06	0.79%	982,351
Jul 8, 2026	56.00	56.00	53.93	54.63	54.63	-3.29%	1,136,651
Jul 7, 2026	57.33	57.96	56.41	56.49	56.49	-0.89%	1,269,314
Jul 6, 2026	57.79	57.89	56.42	57.00	57.00	-0.73%	816,871
Jul 2, 2026	56.57	57.51	56.19	57.42	57.42	2.26%	684,220
Jul 1, 2026	55.56	57.22	55.56	56.15	56.15	-0.35%	1,336,861
Jun 30, 2026	55.67	56.79	55.36	56.35	56.35	1.11%	1,132,261
Jun 29, 2026	54.41	55.75	53.82	55.73	55.73	1.13%	1,164,057
Jun 26, 2026	54.18	55.16	54.08	55.11	55.11	1.42%	1,408,477
Jun 25, 2026	53.84	54.81	53.56	54.34	54.34	1.49%	1,153,494
Jun 24, 2026	51.39	53.55	51.39	53.54	53.54	5.41%	1,276,577
Jun 23, 2026	50.18	50.93	50.09	50.79	50.79	0.65%	1,213,658
Jun 22, 2026	50.61	51.66	49.88	50.46	50.46	-0.43%	1,973,672
Jun 18, 2026	51.00	51.81	50.43	50.68	50.68	0.04%	2,328,957
Jun 17, 2026	50.99	52.13	50.32	50.66	50.66	-1.09%	1,055,652
Jun 16, 2026	50.44	51.48	50.06	51.22	51.22	1.73%	1,227,734
Jun 15, 2026	51.20	51.90	50.25	50.35	50.35	-0.44%	1,255,580
Jun 12, 2026	51.00	51.24	49.86	50.57	50.57	0.08%	1,229,602
Jun 11, 2026	49.41	50.81	48.26	50.53	50.53	3.14%	1,694,413
Jun 10, 2026	49.75	50.18	48.65	48.99	48.99	-1.82%	1,385,698
Jun 9, 2026	48.50	49.98	48.19	49.90	49.90	4.81%	1,103,915
Jun 8, 2026	47.20	47.87	46.77	47.61	47.61	0.25%	1,023,178
Jun 5, 2026	47.73	48.26	47.14	47.49	47.49	-0.73%	1,076,793
Jun 4, 2026	49.18	49.27	47.72	47.84	47.84	-1.36%	1,431,974
Jun 3, 2026	48.84	49.55	48.46	48.50	48.50	-1.36%	730,521
Jun 2, 2026	48.02	49.64	47.97	49.17	49.17	2.46%	1,304,046
Jun 1, 2026	48.12	48.56	47.51	47.99	47.99	-1.42%	1,597,167
May 29, 2026	49.34	50.15	48.66	48.68	48.68	-1.70%	1,496,693
May 28, 2026	49.37	49.86	48.81	49.52	49.52	-0.56%	1,275,160
May 27, 2026	50.11	50.64	49.30	49.80	49.80	0.18%	829,236
May 26, 2026	49.50	50.12	49.39	49.71	49.71	0.69%	1,116,460
May 22, 2026	49.02	49.59	48.72	49.37	49.37	1.44%	797,060
May 21, 2026	47.60	49.07	46.81	48.67	48.67	1.40%	1,288,434
May 20, 2026	46.86	48.01	46.08	48.00	48.00	3.54%	1,350,557
May 19, 2026	46.50	46.93	45.91	46.36	46.36	-1.24%	1,392,562
May 18, 2026	46.92	47.70	46.53	46.94	46.94	0.54%	1,194,545
May 15, 2026	49.10	49.37	46.63	46.69	46.69	-5.52%	1,397,989
May 14, 2026	50.03	50.22	49.39	49.42	49.42	-0.72%	1,363,779
May 13, 2026	50.24	50.57	49.50	49.78	49.78	-1.13%	1,607,702