Sonoco Products Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	58.21	58.33	57.75	58.27	58.27	-0.07%	510,268
Aug 13, 2026	57.53	58.64	57.53	58.31	58.31	0.36%	543,632
Aug 12, 2026	57.90	58.38	57.30	58.10	58.10	0.52%	615,429
Aug 11, 2026	57.57	58.17	57.20	57.80	57.80	-0.12%	724,291
Aug 10, 2026	56.98	57.90	56.43	57.87	57.87	0.68%	858,003
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
Jun 25, 2026	53.84	54.81	53.56	54.34	53.83	1.49%	1,248,236
Jun 24, 2026	51.39	53.55	51.39	53.54	53.04	5.41%	1,276,896
Jun 23, 2026	50.18	50.93	50.09	50.79	50.32	0.65%	1,213,843
Jun 22, 2026	50.61	51.66	49.88	50.46	49.99	-0.43%	1,973,672
Jun 18, 2026	51.00	51.81	50.43	50.68	50.21	0.04%	2,338,660
Jun 17, 2026	50.99	52.13	50.32	50.66	50.19	-1.09%	1,106,547
Jun 16, 2026	50.44	51.48	50.06	51.22	50.74	1.73%	1,227,746
Jun 15, 2026	51.20	51.90	50.25	50.35	49.88	-0.44%	1,256,683
Jun 12, 2026	51.00	51.24	49.86	50.57	50.10	0.08%	1,229,606
Jun 11, 2026	49.41	50.81	48.26	50.53	50.06	3.14%	1,694,530
Jun 10, 2026	49.75	50.18	48.65	48.99	48.53	-1.82%	1,385,844
Jun 9, 2026	48.50	49.98	48.19	49.90	49.44	4.81%	1,114,860
Jun 8, 2026	47.20	47.87	46.77	47.61	47.17	0.25%	1,023,180
Jun 5, 2026	47.73	48.26	47.14	47.49	47.05	-0.73%	1,076,798
Jun 4, 2026	49.18	49.27	47.72	47.84	47.39	-1.36%	1,431,977