Sonoco Products Company (SON)
NYSE: SON · Real-Time Price · USD
53.73
-1.25 (-2.27%)
At close: Mar 5, 2026, 4:00 PM EST
54.01
+0.28 (0.52%)
Pre-market: Mar 6, 2026, 8:27 AM EST
Sonoco Products Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 54.63 | 54.78 | 53.41 | 53.73 | 53.73 | -2.27% | 616,974 |
| Mar 4, 2026 | 55.54 | 55.63 | 54.47 | 54.98 | 54.98 | -0.95% | 647,740 |
| Mar 3, 2026 | 54.74 | 55.81 | 53.98 | 55.51 | 55.51 | -1.54% | 724,379 |
| Mar 2, 2026 | 56.15 | 56.54 | 55.10 | 56.38 | 56.38 | -0.16% | 799,788 |
| Feb 27, 2026 | 55.65 | 56.57 | 55.19 | 56.47 | 56.47 | 1.06% | 798,205 |
| Feb 26, 2026 | 56.00 | 56.16 | 55.06 | 55.88 | 55.88 | 0.07% | 835,123 |
| Feb 25, 2026 | 56.50 | 56.53 | 55.03 | 55.84 | 55.84 | -2.17% | 929,597 |
| Feb 24, 2026 | 56.87 | 57.98 | 56.71 | 57.08 | 56.55 | 0.37% | 995,414 |
| Feb 23, 2026 | 55.88 | 56.87 | 55.57 | 56.87 | 56.34 | 0.74% | 901,424 |
| Feb 20, 2026 | 55.93 | 56.95 | 55.51 | 56.45 | 55.93 | 0.68% | 1,501,849 |
| Feb 19, 2026 | 57.87 | 58.25 | 55.93 | 56.07 | 55.55 | -2.71% | 1,302,278 |
| Feb 18, 2026 | 56.83 | 58.44 | 56.83 | 57.63 | 57.09 | 1.60% | 2,453,215 |
| Feb 17, 2026 | 53.50 | 57.83 | 52.89 | 56.72 | 56.19 | 9.77% | 2,954,913 |
| Feb 13, 2026 | 50.81 | 51.83 | 50.81 | 51.67 | 51.19 | 0.72% | 1,483,887 |
| Feb 12, 2026 | 51.50 | 52.38 | 51.14 | 51.30 | 50.82 | -0.23% | 1,017,820 |
| Feb 11, 2026 | 51.42 | 51.84 | 51.20 | 51.42 | 50.94 | 0.16% | 796,729 |
| Feb 10, 2026 | 51.06 | 51.60 | 50.67 | 51.34 | 50.86 | 1.12% | 898,914 |
| Feb 9, 2026 | 51.24 | 51.32 | 50.34 | 50.77 | 50.30 | -1.07% | 1,064,895 |
| Feb 6, 2026 | 51.29 | 51.73 | 50.73 | 51.32 | 50.84 | 0.98% | 977,954 |
| Feb 5, 2026 | 51.30 | 51.83 | 50.53 | 50.82 | 50.35 | -1.55% | 1,001,035 |
| Feb 4, 2026 | 49.35 | 51.74 | 49.31 | 51.62 | 51.14 | 5.33% | 1,160,031 |
| Feb 3, 2026 | 48.29 | 49.46 | 48.29 | 49.01 | 48.55 | 1.58% | 824,572 |
| Feb 2, 2026 | 47.85 | 48.49 | 47.58 | 48.25 | 47.80 | 0.52% | 920,196 |
| Jan 30, 2026 | 47.58 | 48.04 | 47.00 | 48.00 | 47.55 | 0.29% | 1,672,481 |
| Jan 29, 2026 | 47.66 | 48.03 | 47.36 | 47.86 | 47.42 | 0.84% | 1,001,024 |
| Jan 28, 2026 | 48.06 | 48.54 | 47.19 | 47.46 | 47.02 | -1.39% | 1,181,318 |
| Jan 27, 2026 | 48.62 | 48.72 | 48.00 | 48.13 | 47.68 | -1.66% | 792,778 |
| Jan 26, 2026 | 48.93 | 49.12 | 48.15 | 48.94 | 48.49 | 0.70% | 753,269 |
| Jan 23, 2026 | 48.46 | 48.82 | 47.85 | 48.60 | 48.15 | -0.33% | 887,337 |
| Jan 22, 2026 | 48.79 | 48.83 | 48.09 | 48.76 | 48.31 | 1.14% | 836,656 |
| Jan 21, 2026 | 47.65 | 48.63 | 47.54 | 48.21 | 47.76 | 1.07% | 941,420 |
| Jan 20, 2026 | 48.30 | 48.72 | 47.59 | 47.70 | 47.26 | -2.07% | 711,092 |
| Jan 16, 2026 | 48.98 | 48.98 | 48.30 | 48.71 | 48.26 | -0.81% | 1,075,341 |
| Jan 15, 2026 | 49.24 | 49.50 | 48.76 | 49.11 | 48.65 | -0.43% | 1,206,954 |
| Jan 14, 2026 | 47.80 | 49.64 | 47.74 | 49.32 | 48.86 | 3.53% | 1,339,797 |
| Jan 13, 2026 | 47.71 | 48.49 | 47.36 | 47.64 | 47.20 | 0.29% | 1,056,019 |
| Jan 12, 2026 | 47.38 | 47.83 | 46.92 | 47.50 | 47.06 | 0.32% | 750,106 |
| Jan 9, 2026 | 46.79 | 47.40 | 46.56 | 47.35 | 46.91 | 1.11% | 674,506 |
| Jan 8, 2026 | 45.49 | 47.20 | 45.30 | 46.83 | 46.40 | 2.45% | 938,479 |
| Jan 7, 2026 | 46.37 | 46.96 | 45.22 | 45.71 | 45.29 | -1.47% | 738,807 |
| Jan 6, 2026 | 45.22 | 46.51 | 45.22 | 46.39 | 45.96 | 1.64% | 1,006,428 |
| Jan 5, 2026 | 45.18 | 45.94 | 44.81 | 45.64 | 45.22 | 2.86% | 1,218,316 |
| Jan 2, 2026 | 43.64 | 44.67 | 43.33 | 44.37 | 43.96 | 1.67% | 710,354 |
| Dec 31, 2025 | 43.67 | 44.10 | 43.55 | 43.64 | 43.23 | -0.32% | 641,689 |
| Dec 30, 2025 | 43.84 | 44.06 | 43.56 | 43.78 | 43.37 | -0.41% | 602,891 |
| Dec 29, 2025 | 43.50 | 44.10 | 43.35 | 43.96 | 43.55 | 1.06% | 667,110 |
| Dec 26, 2025 | 43.21 | 43.56 | 43.11 | 43.50 | 43.10 | 0.79% | 391,878 |
| Dec 24, 2025 | 43.24 | 43.50 | 42.96 | 43.16 | 42.76 | 0.14% | 394,365 |
| Dec 23, 2025 | 43.13 | 43.34 | 42.97 | 43.10 | 42.70 | -0.16% | 781,590 |
| Dec 22, 2025 | 42.92 | 43.50 | 42.69 | 43.17 | 42.77 | -0.32% | 1,033,781 |
| Dec 19, 2025 | 43.21 | 43.77 | 43.13 | 43.31 | 42.91 | -0.09% | 1,930,682 |
| Dec 18, 2025 | 43.16 | 43.84 | 43.16 | 43.35 | 42.95 | 0.44% | 1,283,884 |
| Dec 17, 2025 | 42.88 | 43.33 | 42.52 | 43.16 | 42.76 | 0.37% | 1,182,975 |
| Dec 16, 2025 | 42.97 | 43.41 | 42.61 | 43.00 | 42.60 | 0.14% | 1,001,970 |
| Dec 15, 2025 | 42.62 | 43.11 | 42.47 | 42.94 | 42.54 | 1.13% | 888,318 |
| Dec 12, 2025 | 42.29 | 42.65 | 42.08 | 42.46 | 42.07 | 0.69% | 938,968 |
| Dec 11, 2025 | 42.00 | 42.44 | 41.97 | 42.17 | 41.78 | 0.57% | 757,886 |
| Dec 10, 2025 | 40.74 | 42.01 | 40.55 | 41.93 | 41.54 | 2.97% | 1,203,296 |
| Dec 9, 2025 | 40.78 | 41.36 | 40.39 | 40.72 | 40.34 | -0.46% | 903,952 |
| Dec 8, 2025 | 41.44 | 41.76 | 40.79 | 40.91 | 40.53 | -1.26% | 940,628 |
| Dec 5, 2025 | 41.25 | 41.57 | 41.08 | 41.43 | 41.05 | 0.34% | 725,638 |
| Dec 4, 2025 | 41.54 | 41.79 | 41.26 | 41.29 | 40.91 | -0.19% | 664,601 |
| Dec 3, 2025 | 41.10 | 41.77 | 41.04 | 41.37 | 40.99 | 0.71% | 828,994 |
| Dec 2, 2025 | 42.30 | 42.51 | 40.86 | 41.08 | 40.70 | -2.86% | 1,001,926 |
| Dec 1, 2025 | 42.00 | 42.66 | 41.85 | 42.29 | 41.90 | 0.28% | 873,953 |
| Nov 28, 2025 | 41.78 | 42.49 | 41.75 | 42.17 | 41.78 | 0.86% | 535,154 |
| Nov 26, 2025 | 41.50 | 42.21 | 40.96 | 41.81 | 41.42 | 0.58% | 737,401 |
| Nov 25, 2025 | 41.09 | 41.75 | 41.06 | 41.57 | 41.18 | 2.04% | 632,045 |
| Nov 24, 2025 | 40.68 | 40.97 | 40.01 | 40.74 | 40.36 | -0.76% | 1,228,005 |
| Nov 21, 2025 | 39.97 | 41.60 | 39.83 | 41.05 | 40.67 | 3.22% | 1,197,797 |
| Nov 20, 2025 | 39.86 | 40.27 | 39.60 | 39.77 | 39.40 | -0.23% | 1,127,930 |
| Nov 19, 2025 | 39.97 | 40.13 | 39.27 | 39.86 | 39.49 | -0.47% | 814,329 |
| Nov 18, 2025 | 40.27 | 40.52 | 39.67 | 40.05 | 39.68 | -0.65% | 1,067,648 |
| Nov 17, 2025 | 40.97 | 41.00 | 40.12 | 40.31 | 39.94 | -1.51% | 1,008,527 |
| Nov 14, 2025 | 41.41 | 41.69 | 40.64 | 40.93 | 40.55 | -1.54% | 854,692 |
| Nov 13, 2025 | 40.40 | 42.44 | 40.38 | 41.57 | 41.18 | 3.18% | 1,736,157 |
| Nov 12, 2025 | 40.73 | 41.02 | 40.26 | 40.29 | 39.92 | -0.89% | 774,137 |
| Nov 11, 2025 | 40.84 | 41.30 | 40.41 | 40.65 | 40.27 | 0.27% | 830,051 |
| Nov 10, 2025 | 40.25 | 40.79 | 39.75 | 40.54 | 40.16 | -0.34% | 1,177,000 |
| Nov 7, 2025 | 40.26 | 40.76 | 40.15 | 40.68 | 39.78 | 0.57% | 922,914 |
| Nov 6, 2025 | 40.98 | 41.29 | 40.35 | 40.45 | 39.55 | -0.98% | 1,038,957 |
| Nov 5, 2025 | 40.25 | 40.89 | 40.05 | 40.85 | 39.94 | 1.95% | 1,199,130 |
| Nov 4, 2025 | 39.65 | 40.44 | 39.59 | 40.07 | 39.18 | 0.45% | 1,148,009 |
| Nov 3, 2025 | 40.22 | 40.33 | 39.71 | 39.89 | 39.00 | -1.68% | 1,864,610 |
| Oct 31, 2025 | 39.05 | 40.66 | 38.76 | 40.57 | 39.67 | 3.31% | 2,635,012 |
| Oct 30, 2025 | 39.36 | 39.55 | 38.65 | 39.27 | 38.40 | -1.08% | 2,373,527 |
| Oct 29, 2025 | 39.70 | 40.31 | 39.27 | 39.70 | 38.82 | -1.12% | 2,903,575 |
| Oct 28, 2025 | 39.50 | 40.53 | 39.16 | 40.15 | 39.26 | 1.75% | 1,744,953 |
| Oct 27, 2025 | 40.36 | 40.41 | 39.34 | 39.46 | 38.58 | -2.23% | 2,948,911 |
| Oct 24, 2025 | 41.45 | 41.67 | 40.22 | 40.36 | 39.46 | -2.58% | 2,015,846 |
| Oct 23, 2025 | 41.91 | 43.37 | 40.98 | 41.43 | 40.51 | -0.14% | 2,743,244 |
| Oct 22, 2025 | 41.16 | 42.09 | 40.92 | 41.49 | 40.57 | 0.78% | 1,701,820 |
| Oct 21, 2025 | 40.87 | 41.20 | 40.53 | 41.17 | 40.26 | 1.60% | 1,710,566 |
| Oct 20, 2025 | 40.11 | 40.71 | 40.05 | 40.52 | 39.62 | 1.22% | 1,330,551 |
| Oct 17, 2025 | 39.49 | 40.34 | 39.43 | 40.03 | 39.14 | -0.32% | 1,541,520 |
| Oct 16, 2025 | 40.13 | 40.43 | 39.83 | 40.16 | 39.27 | 0.53% | 1,252,907 |
| Oct 15, 2025 | 39.61 | 40.08 | 39.49 | 39.95 | 39.06 | 0.93% | 1,149,566 |
| Oct 14, 2025 | 39.30 | 39.89 | 39.13 | 39.58 | 38.70 | 0.23% | 972,457 |
| Oct 13, 2025 | 40.00 | 40.55 | 39.38 | 39.49 | 38.61 | -0.30% | 1,227,949 |
| Oct 10, 2025 | 40.50 | 40.66 | 39.52 | 39.61 | 38.73 | -2.03% | 1,803,810 |