Sonoco Products Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	48.47	50.75	48.47	49.66	49.66	1.10%	1,368,298
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
Aug 25, 2026	57.64	57.97	56.99	57.88	57.88	0.68%	1,104,404
Aug 24, 2026	59.47	59.75	56.56	57.49	57.49	-3.35%	1,153,989
Aug 21, 2026	58.99	59.62	58.62	59.48	59.48	1.97%	833,148
Aug 20, 2026	56.78	58.71	56.78	58.33	58.33	0.74%	577,151
Aug 19, 2026	57.62	58.09	57.25	57.90	57.90	1.22%	874,616
Aug 18, 2026	57.27	57.80	56.63	57.20	57.20	0.79%	877,073
Aug 17, 2026	57.75	57.75	56.62	56.75	56.75	-2.61%	697,638
Aug 14, 2026	58.21	58.33	57.75	58.27	58.27	-0.07%	517,829
Aug 13, 2026	57.53	58.64	57.53	58.31	58.31	0.36%	543,645
Aug 12, 2026	57.90	58.38	57.30	58.10	58.10	0.52%	615,434
Aug 11, 2026	57.57	58.17	57.20	57.80	57.80	-0.12%	724,295
Aug 10, 2026	56.98	57.90	56.43	57.87	57.87	0.68%	858,005
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