Sonoco Products Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	51.00	51.20	49.68	49.91	49.91	-0.68%	1,459,539
Apr 27, 2026	49.36	50.38	49.25	50.25	50.25	3.72%	1,516,163
Apr 24, 2026	48.82	49.66	48.19	48.45	48.45	-1.50%	1,919,190
Apr 23, 2026	47.75	50.73	47.75	49.19	49.19	3.38%	3,372,910
Apr 22, 2026	52.80	52.80	46.45	47.58	47.58	-16.22%	7,325,832
Apr 21, 2026	56.41	57.13	55.45	56.79	56.79	-0.02%	1,014,332
Apr 20, 2026	57.38	57.84	56.51	56.80	56.80	-1.06%	1,008,973
Apr 17, 2026	55.43	57.66	55.43	57.41	57.41	3.87%	763,683
Apr 16, 2026	55.07	55.80	54.89	55.27	55.27	0.16%	902,764
Apr 15, 2026	54.60	55.55	54.12	55.18	55.18	0.58%	1,686,825
Apr 14, 2026	54.91	55.12	54.39	54.86	54.86	-0.15%	621,515
Apr 13, 2026	56.51	56.57	54.38	54.94	54.94	-2.54%	959,556
Apr 10, 2026	56.58	57.05	56.32	56.37	56.37	0.52%	795,287
Apr 9, 2026	55.32	56.21	55.07	56.08	56.08	0.57%	768,344
Apr 8, 2026	55.24	56.20	55.24	55.76	55.76	3.14%	907,395
Apr 7, 2026	53.82	54.28	53.52	54.06	54.06	-0.22%	613,875
Apr 6, 2026	54.41	54.72	54.09	54.18	54.18	-1.20%	576,025
Apr 2, 2026	54.34	55.44	54.05	54.84	54.84	-0.60%	670,636
Apr 1, 2026	54.96	55.71	54.39	55.17	55.17	2.00%	959,963
Mar 31, 2026	53.74	54.41	52.97	54.09	54.09	1.71%	1,024,087
Mar 30, 2026	53.41	53.84	52.65	53.18	53.18	-0.02%	1,151,237
Mar 27, 2026	53.32	53.67	52.90	53.19	53.19	-0.69%	973,704
Mar 26, 2026	53.18	53.80	52.85	53.56	53.56	0.26%	751,870
Mar 25, 2026	52.98	53.52	52.19	53.42	53.42	1.69%	940,218
Mar 24, 2026	51.51	53.01	51.25	52.53	52.53	1.45%	557,052
Mar 23, 2026	51.34	52.44	50.94	51.78	51.78	2.19%	727,617
Mar 20, 2026	51.75	51.94	50.27	50.67	50.67	-2.20%	1,761,075
Mar 19, 2026	52.00	52.26	50.96	51.81	51.81	-0.99%	956,149
Mar 18, 2026	53.23	53.55	52.31	52.33	52.33	-2.37%	778,182
Mar 17, 2026	53.22	54.30	53.22	53.60	53.60	-0.15%	815,212
Mar 16, 2026	53.62	54.16	53.14	53.68	53.68	0.68%	813,098
Mar 13, 2026	53.34	53.50	52.78	53.32	53.32	1.10%	747,176
Mar 12, 2026	53.25	55.00	52.55	52.74	52.74	-0.81%	874,485
Mar 11, 2026	53.20	53.47	52.44	53.17	53.17	-0.23%	631,550
Mar 10, 2026	53.19	54.07	52.31	53.29	53.29	-0.21%	841,531
Mar 9, 2026	52.67	53.75	51.56	53.40	53.40	0.11%	987,922
Mar 6, 2026	53.56	54.22	52.75	53.34	53.34	-0.73%	797,347
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