Sonoco Products Company (SON)
NYSE: SON · Real-Time Price · USD
41.43
+0.14 (0.34%)
Dec 5, 2025, 4:00 PM EST - Market closed
Sonoco Products Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.25 | 41.57 | 41.08 | 41.43 | 41.43 | 0.34% | 725,637 |
| Dec 4, 2025 | 41.54 | 41.79 | 41.26 | 41.29 | 41.29 | -0.19% | 630,697 |
| Dec 3, 2025 | 41.10 | 41.77 | 41.04 | 41.37 | 41.37 | 0.71% | 794,668 |
| Dec 2, 2025 | 42.30 | 42.51 | 40.86 | 41.08 | 41.08 | -2.86% | 987,048 |
| Dec 1, 2025 | 42.00 | 42.66 | 41.85 | 42.29 | 42.29 | 0.28% | 870,865 |
| Nov 28, 2025 | 41.78 | 42.49 | 41.75 | 42.17 | 42.17 | 0.86% | 398,643 |
| Nov 26, 2025 | 41.50 | 42.21 | 40.96 | 41.81 | 41.81 | 0.58% | 737,339 |
| Nov 25, 2025 | 41.09 | 41.75 | 41.06 | 41.57 | 41.57 | 2.04% | 631,155 |
| Nov 24, 2025 | 40.68 | 40.97 | 40.01 | 40.74 | 40.74 | -0.76% | 1,205,111 |
| Nov 21, 2025 | 39.97 | 41.60 | 39.83 | 41.05 | 41.05 | 3.22% | 1,195,736 |
| Nov 20, 2025 | 39.86 | 40.27 | 39.60 | 39.77 | 39.77 | -0.23% | 1,126,505 |
| Nov 19, 2025 | 39.97 | 40.13 | 39.27 | 39.86 | 39.86 | -0.47% | 814,329 |
| Nov 18, 2025 | 40.27 | 40.52 | 39.67 | 40.05 | 40.05 | -0.65% | 1,067,648 |
| Nov 17, 2025 | 40.97 | 41.00 | 40.12 | 40.31 | 40.31 | -1.51% | 1,008,527 |
| Nov 14, 2025 | 41.41 | 41.69 | 40.64 | 40.93 | 40.93 | -1.54% | 854,692 |
| Nov 13, 2025 | 40.40 | 42.44 | 40.38 | 41.57 | 41.57 | 3.18% | 1,736,157 |
| Nov 12, 2025 | 40.73 | 41.02 | 40.26 | 40.29 | 40.29 | -0.89% | 774,137 |
| Nov 11, 2025 | 40.84 | 41.30 | 40.41 | 40.65 | 40.65 | 0.27% | 830,051 |
| Nov 10, 2025 | 40.25 | 40.79 | 39.75 | 40.54 | 40.54 | -0.34% | 1,177,000 |
| Nov 7, 2025 | 40.26 | 40.76 | 40.15 | 40.68 | 40.15 | 0.57% | 922,914 |
| Nov 6, 2025 | 40.98 | 41.29 | 40.35 | 40.45 | 39.92 | -0.98% | 1,038,957 |
| Nov 5, 2025 | 40.25 | 40.89 | 40.05 | 40.85 | 40.32 | 1.95% | 1,199,130 |
| Nov 4, 2025 | 39.65 | 40.44 | 39.59 | 40.07 | 39.55 | 0.45% | 1,148,009 |
| Nov 3, 2025 | 40.22 | 40.33 | 39.71 | 39.89 | 39.37 | -1.68% | 1,864,610 |
| Oct 31, 2025 | 39.05 | 40.66 | 38.76 | 40.57 | 40.04 | 3.31% | 2,635,012 |
| Oct 30, 2025 | 39.36 | 39.55 | 38.65 | 39.27 | 38.76 | -1.08% | 2,373,527 |
| Oct 29, 2025 | 39.70 | 40.31 | 39.27 | 39.70 | 39.18 | -1.12% | 2,903,575 |
| Oct 28, 2025 | 39.50 | 40.53 | 39.16 | 40.15 | 39.63 | 1.75% | 1,744,953 |
| Oct 27, 2025 | 40.36 | 40.41 | 39.34 | 39.46 | 38.95 | -2.23% | 2,948,911 |
| Oct 24, 2025 | 41.45 | 41.67 | 40.22 | 40.36 | 39.83 | -2.58% | 2,015,846 |
| Oct 23, 2025 | 41.91 | 43.37 | 40.98 | 41.43 | 40.89 | -0.14% | 2,743,244 |
| Oct 22, 2025 | 41.16 | 42.09 | 40.92 | 41.49 | 40.95 | 0.78% | 1,701,820 |
| Oct 21, 2025 | 40.87 | 41.20 | 40.53 | 41.17 | 40.63 | 1.60% | 1,710,566 |
| Oct 20, 2025 | 40.11 | 40.71 | 40.05 | 40.52 | 39.99 | 1.22% | 1,330,551 |
| Oct 17, 2025 | 39.49 | 40.34 | 39.43 | 40.03 | 39.51 | -0.32% | 1,541,520 |
| Oct 16, 2025 | 40.13 | 40.43 | 39.83 | 40.16 | 39.64 | 0.53% | 1,252,907 |
| Oct 15, 2025 | 39.61 | 40.08 | 39.49 | 39.95 | 39.43 | 0.93% | 1,149,566 |
| Oct 14, 2025 | 39.30 | 39.89 | 39.13 | 39.58 | 39.06 | 0.23% | 972,457 |
| Oct 13, 2025 | 40.00 | 40.55 | 39.38 | 39.49 | 38.98 | -0.30% | 1,227,949 |
| Oct 10, 2025 | 40.50 | 40.66 | 39.52 | 39.61 | 39.09 | -2.03% | 1,803,810 |
| Oct 9, 2025 | 42.25 | 42.37 | 40.16 | 40.43 | 39.90 | -5.14% | 1,815,897 |
| Oct 8, 2025 | 42.65 | 42.78 | 42.40 | 42.62 | 42.06 | 0.35% | 698,470 |
| Oct 7, 2025 | 42.83 | 43.10 | 42.07 | 42.47 | 41.92 | -0.49% | 745,769 |
| Oct 6, 2025 | 43.23 | 43.23 | 42.60 | 42.68 | 42.12 | -1.48% | 792,232 |
| Oct 3, 2025 | 43.14 | 43.56 | 43.07 | 43.32 | 42.76 | 0.56% | 814,674 |
| Oct 2, 2025 | 42.94 | 43.22 | 42.76 | 43.08 | 42.52 | 0.09% | 700,747 |
| Oct 1, 2025 | 42.99 | 43.44 | 42.77 | 43.04 | 42.48 | -0.12% | 933,609 |
| Sep 30, 2025 | 42.60 | 43.13 | 42.36 | 43.09 | 42.53 | 0.75% | 1,271,225 |
| Sep 29, 2025 | 44.12 | 44.12 | 41.93 | 42.77 | 42.21 | -2.60% | 1,712,542 |
| Sep 26, 2025 | 44.12 | 44.31 | 43.68 | 43.91 | 43.34 | -0.45% | 1,142,287 |
| Sep 25, 2025 | 44.83 | 45.07 | 43.99 | 44.11 | 43.54 | -2.15% | 1,495,511 |
| Sep 24, 2025 | 46.01 | 46.19 | 45.01 | 45.08 | 44.49 | -1.23% | 1,043,668 |
| Sep 23, 2025 | 45.90 | 46.64 | 45.62 | 45.64 | 45.05 | -0.65% | 868,697 |
| Sep 22, 2025 | 46.45 | 46.45 | 45.64 | 45.94 | 45.34 | -0.80% | 985,634 |
| Sep 19, 2025 | 47.05 | 47.05 | 46.00 | 46.31 | 45.71 | -1.51% | 1,544,193 |
| Sep 18, 2025 | 47.30 | 47.47 | 46.77 | 47.02 | 46.41 | -0.78% | 659,903 |
| Sep 17, 2025 | 47.48 | 48.37 | 47.15 | 47.39 | 46.77 | 0.47% | 805,758 |
| Sep 16, 2025 | 47.73 | 47.86 | 47.04 | 47.17 | 46.56 | -1.15% | 904,488 |
| Sep 15, 2025 | 48.39 | 49.76 | 47.64 | 47.72 | 47.10 | -0.15% | 1,690,472 |
| Sep 12, 2025 | 47.29 | 47.89 | 46.90 | 47.79 | 47.17 | 1.23% | 852,985 |
| Sep 11, 2025 | 45.95 | 47.23 | 45.75 | 47.21 | 46.59 | 2.50% | 884,431 |
| Sep 10, 2025 | 45.46 | 46.07 | 45.39 | 46.06 | 45.46 | 0.79% | 896,212 |
| Sep 9, 2025 | 46.16 | 46.18 | 45.54 | 45.70 | 45.10 | -1.02% | 849,736 |
| Sep 8, 2025 | 46.24 | 46.39 | 45.40 | 46.17 | 45.57 | -0.11% | 969,714 |
| Sep 5, 2025 | 45.72 | 46.46 | 45.52 | 46.22 | 45.62 | 1.56% | 1,251,773 |
| Sep 4, 2025 | 45.96 | 46.20 | 44.81 | 45.51 | 44.92 | -0.94% | 1,279,412 |
| Sep 3, 2025 | 46.58 | 46.74 | 45.77 | 45.94 | 45.34 | -1.65% | 817,848 |
| Sep 2, 2025 | 46.70 | 47.03 | 46.41 | 46.71 | 46.10 | -1.14% | 1,426,641 |
| Aug 29, 2025 | 46.85 | 47.29 | 46.71 | 47.25 | 46.63 | 1.09% | 1,733,012 |
| Aug 28, 2025 | 47.05 | 47.05 | 46.34 | 46.74 | 46.13 | -0.09% | 674,157 |
| Aug 27, 2025 | 46.50 | 47.15 | 46.47 | 46.78 | 46.17 | 0.11% | 638,511 |
| Aug 26, 2025 | 46.85 | 47.09 | 46.63 | 46.73 | 46.12 | -0.26% | 691,565 |
| Aug 25, 2025 | 47.37 | 47.38 | 46.83 | 46.85 | 46.24 | -1.47% | 664,889 |
| Aug 22, 2025 | 46.88 | 48.11 | 46.74 | 47.55 | 46.93 | 2.08% | 773,738 |
| Aug 21, 2025 | 45.67 | 46.95 | 45.67 | 46.58 | 45.97 | 1.30% | 529,277 |
| Aug 20, 2025 | 46.27 | 46.46 | 45.66 | 45.98 | 45.38 | -0.88% | 730,383 |
| Aug 19, 2025 | 45.73 | 46.50 | 45.72 | 46.39 | 45.79 | 2.00% | 756,496 |
| Aug 18, 2025 | 46.25 | 46.45 | 45.47 | 45.48 | 44.89 | -1.66% | 1,031,380 |
| Aug 15, 2025 | 46.23 | 46.43 | 45.87 | 46.25 | 45.65 | 0.52% | 978,681 |
| Aug 14, 2025 | 45.97 | 46.33 | 45.27 | 46.01 | 45.41 | -1.31% | 731,202 |
| Aug 13, 2025 | 45.44 | 46.63 | 45.26 | 46.62 | 46.01 | 2.76% | 655,721 |
| Aug 12, 2025 | 45.13 | 45.74 | 45.05 | 45.37 | 44.78 | 0.80% | 599,622 |
| Aug 11, 2025 | 45.46 | 45.64 | 44.62 | 45.01 | 44.42 | -0.92% | 570,436 |
| Aug 8, 2025 | 45.36 | 45.61 | 45.01 | 45.43 | 44.84 | -1.09% | 536,816 |
| Aug 7, 2025 | 45.70 | 46.05 | 45.27 | 45.93 | 44.81 | 1.21% | 826,093 |
| Aug 6, 2025 | 45.05 | 45.41 | 44.70 | 45.38 | 44.27 | 1.16% | 706,976 |
| Aug 5, 2025 | 44.92 | 45.16 | 44.33 | 44.86 | 43.76 | 0.20% | 644,078 |
| Aug 4, 2025 | 44.20 | 44.86 | 44.09 | 44.77 | 43.68 | 1.20% | 603,879 |
| Aug 1, 2025 | 44.89 | 45.23 | 43.87 | 44.24 | 43.16 | -1.84% | 1,661,023 |
| Jul 31, 2025 | 45.10 | 45.56 | 44.69 | 45.07 | 43.97 | -1.66% | 2,339,738 |
| Jul 30, 2025 | 47.11 | 47.11 | 45.60 | 45.83 | 44.71 | -3.13% | 1,058,663 |
| Jul 29, 2025 | 47.90 | 48.08 | 47.16 | 47.31 | 46.15 | -0.82% | 1,066,568 |
| Jul 28, 2025 | 48.17 | 48.27 | 47.40 | 47.70 | 46.54 | -1.30% | 1,033,775 |
| Jul 25, 2025 | 48.60 | 49.00 | 47.78 | 48.33 | 47.15 | -0.51% | 1,189,936 |
| Jul 24, 2025 | 48.19 | 50.09 | 47.35 | 48.58 | 47.39 | -0.21% | 2,419,542 |
| Jul 23, 2025 | 47.93 | 48.77 | 47.73 | 48.68 | 47.49 | 2.16% | 1,428,771 |
| Jul 22, 2025 | 46.22 | 47.74 | 45.73 | 47.65 | 46.49 | 3.52% | 1,099,752 |
| Jul 21, 2025 | 46.00 | 46.38 | 45.88 | 46.03 | 44.91 | 0.35% | 1,027,413 |
| Jul 18, 2025 | 46.34 | 46.40 | 45.59 | 45.87 | 44.75 | -0.82% | 598,691 |
| Jul 17, 2025 | 45.58 | 46.34 | 45.58 | 46.25 | 45.12 | 1.27% | 632,435 |