Sonoco Products Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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