Sonoco Products Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	51.05	51.44	50.34	50.35	50.35	-1.41%	1,504,042
May 11, 2026	51.41	51.82	50.88	51.07	51.07	-0.95%	1,041,145
May 8, 2026	51.34	52.37	50.91	51.56	51.56	0.76%	1,444,192
May 7, 2026	52.47	52.67	51.69	51.71	51.17	-1.13%	929,928
May 6, 2026	51.50	52.71	51.50	52.30	51.75	3.61%	1,493,233
May 5, 2026	49.81	50.83	49.65	50.48	49.95	1.73%	824,569
May 4, 2026	49.57	49.97	49.18	49.62	49.10	-0.88%	1,071,677
May 1, 2026	50.86	51.42	49.60	50.06	49.54	0.20%	1,045,867
Apr 30, 2026	49.30	50.56	48.95	49.96	49.44	1.65%	1,631,514
Apr 29, 2026	49.72	50.40	48.90	49.15	48.64	-1.52%	2,192,443
Apr 28, 2026	51.00	51.20	49.68	49.91	49.39	-0.68%	1,460,552
Apr 27, 2026	49.36	50.38	49.25	50.25	49.73	3.72%	1,516,976
Apr 24, 2026	48.82	49.66	48.19	48.45	47.94	-1.50%	2,066,281
Apr 23, 2026	47.75	50.73	47.75	49.19	48.68	3.38%	3,373,286
Apr 22, 2026	52.80	52.80	46.45	47.58	47.08	-16.22%	7,355,098
Apr 21, 2026	56.41	57.13	55.45	56.79	56.20	-0.02%	1,032,193
Apr 20, 2026	57.38	57.84	56.51	56.80	56.21	-1.06%	1,008,974
Apr 17, 2026	55.43	57.66	55.43	57.41	56.81	3.87%	764,536
Apr 16, 2026	55.07	55.80	54.89	55.27	54.69	0.16%	902,800
Apr 15, 2026	54.60	55.55	54.12	55.18	54.60	0.58%	1,687,066
Apr 14, 2026	54.91	55.12	54.39	54.86	54.29	-0.15%	624,236
Apr 13, 2026	56.51	56.57	54.38	54.94	54.37	-2.54%	959,561
Apr 10, 2026	56.58	57.05	56.32	56.37	55.78	0.52%	795,293
Apr 9, 2026	55.32	56.21	55.07	56.08	55.49	0.57%	768,407
Apr 8, 2026	55.24	56.20	55.24	55.76	55.18	3.14%	907,551
Apr 7, 2026	53.82	54.28	53.52	54.06	53.50	-0.22%	614,005
Apr 6, 2026	54.41	54.72	54.09	54.18	53.61	-1.20%	576,035
Apr 2, 2026	54.34	55.44	54.05	54.84	54.27	-0.60%	670,636
Apr 1, 2026	54.96	55.71	54.39	55.17	54.59	2.00%	959,963
Mar 31, 2026	53.74	54.41	52.97	54.09	53.53	1.71%	1,024,300
Mar 30, 2026	53.41	53.84	52.65	53.18	52.62	-0.02%	1,151,321
Mar 27, 2026	53.32	53.67	52.90	53.19	52.63	-0.69%	973,708
Mar 26, 2026	53.18	53.80	52.85	53.56	53.00	0.26%	752,262
Mar 25, 2026	52.98	53.52	52.19	53.42	52.86	1.69%	948,090
Mar 24, 2026	51.51	53.01	51.25	52.53	51.98	1.45%	557,160
Mar 23, 2026	51.34	52.44	50.94	51.78	51.24	2.19%	727,807
Mar 20, 2026	51.75	51.94	50.27	50.67	50.14	-2.20%	1,761,075
Mar 19, 2026	52.00	52.26	50.96	51.81	51.27	-0.99%	957,840
Mar 18, 2026	53.23	53.55	52.31	52.33	51.78	-2.37%	778,183
Mar 17, 2026	53.22	54.30	53.22	53.60	53.04	-0.15%	815,212
Mar 16, 2026	53.62	54.16	53.14	53.68	53.12	0.68%	919,630
Mar 13, 2026	53.34	53.50	52.78	53.32	52.76	1.10%	858,986