Sonoco Products Company (SON)
NYSE: SON · Real-Time Price · USD
55.11
+0.77 (1.42%)
At close: Jun 26, 2026, 4:00 PM EDT
55.09
-0.02 (-0.05%)
After-hours: Jun 26, 2026, 7:00 PM EDT
Sonoco Products Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 54.18 | 55.16 | 54.08 | 55.11 | 55.11 | 1.42% | 1,408,477 |
| Jun 25, 2026 | 53.84 | 54.81 | 53.56 | 54.34 | 54.34 | 1.49% | 1,153,494 |
| Jun 24, 2026 | 51.39 | 53.55 | 51.39 | 53.54 | 53.54 | 5.41% | 1,276,577 |
| Jun 23, 2026 | 50.18 | 50.93 | 50.09 | 50.79 | 50.79 | 0.65% | 1,213,658 |
| Jun 22, 2026 | 50.61 | 51.66 | 49.88 | 50.46 | 50.46 | -0.43% | 1,973,672 |
| Jun 18, 2026 | 51.00 | 51.81 | 50.43 | 50.68 | 50.68 | 0.04% | 2,328,957 |
| Jun 17, 2026 | 50.99 | 52.13 | 50.32 | 50.66 | 50.66 | -1.09% | 1,055,652 |
| Jun 16, 2026 | 50.44 | 51.48 | 50.06 | 51.22 | 51.22 | 1.73% | 1,227,734 |
| Jun 15, 2026 | 51.20 | 51.90 | 50.25 | 50.35 | 50.35 | -0.44% | 1,255,580 |
| Jun 12, 2026 | 51.00 | 51.24 | 49.86 | 50.57 | 50.57 | 0.08% | 1,229,602 |
| Jun 11, 2026 | 49.41 | 50.81 | 48.26 | 50.53 | 50.53 | 3.14% | 1,694,413 |
| Jun 10, 2026 | 49.75 | 50.18 | 48.65 | 48.99 | 48.99 | -1.82% | 1,385,698 |
| Jun 9, 2026 | 48.50 | 49.98 | 48.19 | 49.90 | 49.90 | 4.81% | 1,103,915 |
| Jun 8, 2026 | 47.20 | 47.87 | 46.77 | 47.61 | 47.61 | 0.25% | 1,023,178 |
| Jun 5, 2026 | 47.73 | 48.26 | 47.14 | 47.49 | 47.49 | -0.73% | 1,076,793 |
| Jun 4, 2026 | 49.18 | 49.27 | 47.72 | 47.84 | 47.84 | -1.36% | 1,431,974 |
| Jun 3, 2026 | 48.84 | 49.55 | 48.46 | 48.50 | 48.50 | -1.36% | 730,521 |
| Jun 2, 2026 | 48.02 | 49.64 | 47.97 | 49.17 | 49.17 | 2.46% | 1,304,046 |
| Jun 1, 2026 | 48.12 | 48.56 | 47.51 | 47.99 | 47.99 | -1.42% | 1,597,167 |
| May 29, 2026 | 49.34 | 50.15 | 48.66 | 48.68 | 48.68 | -1.70% | 1,496,693 |
| May 28, 2026 | 49.37 | 49.86 | 48.81 | 49.52 | 49.52 | -0.56% | 1,275,160 |
| May 27, 2026 | 50.11 | 50.64 | 49.30 | 49.80 | 49.80 | 0.18% | 829,236 |
| May 26, 2026 | 49.50 | 50.12 | 49.39 | 49.71 | 49.71 | 0.69% | 1,116,460 |
| May 22, 2026 | 49.02 | 49.59 | 48.72 | 49.37 | 49.37 | 1.44% | 797,060 |
| May 21, 2026 | 47.60 | 49.07 | 46.81 | 48.67 | 48.67 | 1.40% | 1,288,434 |
| May 20, 2026 | 46.86 | 48.01 | 46.08 | 48.00 | 48.00 | 3.54% | 1,350,557 |
| May 19, 2026 | 46.50 | 46.93 | 45.91 | 46.36 | 46.36 | -1.24% | 1,392,562 |
| May 18, 2026 | 46.92 | 47.70 | 46.53 | 46.94 | 46.94 | 0.54% | 1,194,545 |
| May 15, 2026 | 49.10 | 49.37 | 46.63 | 46.69 | 46.69 | -5.52% | 1,397,989 |
| May 14, 2026 | 50.03 | 50.22 | 49.39 | 49.42 | 49.42 | -0.72% | 1,363,779 |
| May 13, 2026 | 50.24 | 50.57 | 49.50 | 49.78 | 49.78 | -1.13% | 1,607,702 |
| May 12, 2026 | 51.05 | 51.44 | 50.34 | 50.35 | 50.35 | -1.41% | 1,504,042 |
| May 11, 2026 | 51.41 | 51.82 | 50.88 | 51.07 | 51.07 | -0.95% | 1,041,145 |
| May 8, 2026 | 51.34 | 52.37 | 50.91 | 51.56 | 51.56 | 0.76% | 1,444,192 |
| May 7, 2026 | 52.47 | 52.67 | 51.69 | 51.71 | 51.17 | -1.13% | 929,928 |
| May 6, 2026 | 51.50 | 52.71 | 51.50 | 52.30 | 51.75 | 3.61% | 1,493,233 |
| May 5, 2026 | 49.81 | 50.83 | 49.65 | 50.48 | 49.95 | 1.73% | 824,569 |
| May 4, 2026 | 49.57 | 49.97 | 49.18 | 49.62 | 49.10 | -0.88% | 1,071,677 |
| May 1, 2026 | 50.86 | 51.42 | 49.60 | 50.06 | 49.54 | 0.20% | 1,045,867 |
| Apr 30, 2026 | 49.30 | 50.56 | 48.95 | 49.96 | 49.44 | 1.65% | 1,631,514 |
| Apr 29, 2026 | 49.72 | 50.40 | 48.90 | 49.15 | 48.64 | -1.52% | 2,192,443 |
| Apr 28, 2026 | 51.00 | 51.20 | 49.68 | 49.91 | 49.39 | -0.68% | 1,460,552 |
| Apr 27, 2026 | 49.36 | 50.38 | 49.25 | 50.25 | 49.73 | 3.72% | 1,516,976 |
| Apr 24, 2026 | 48.82 | 49.66 | 48.19 | 48.45 | 47.94 | -1.50% | 2,066,281 |
| Apr 23, 2026 | 47.75 | 50.73 | 47.75 | 49.19 | 48.68 | 3.38% | 3,373,286 |
| Apr 22, 2026 | 52.80 | 52.80 | 46.45 | 47.58 | 47.08 | -16.22% | 7,355,098 |
| Apr 21, 2026 | 56.41 | 57.13 | 55.45 | 56.79 | 56.20 | -0.02% | 1,032,193 |
| Apr 20, 2026 | 57.38 | 57.84 | 56.51 | 56.80 | 56.21 | -1.06% | 1,008,974 |
| Apr 17, 2026 | 55.43 | 57.66 | 55.43 | 57.41 | 56.81 | 3.87% | 764,536 |
| Apr 16, 2026 | 55.07 | 55.80 | 54.89 | 55.27 | 54.69 | 0.16% | 902,800 |
| Apr 15, 2026 | 54.60 | 55.55 | 54.12 | 55.18 | 54.60 | 0.58% | 1,687,066 |
| Apr 14, 2026 | 54.91 | 55.12 | 54.39 | 54.86 | 54.29 | -0.15% | 624,236 |
| Apr 13, 2026 | 56.51 | 56.57 | 54.38 | 54.94 | 54.37 | -2.54% | 959,561 |
| Apr 10, 2026 | 56.58 | 57.05 | 56.32 | 56.37 | 55.78 | 0.52% | 795,293 |
| Apr 9, 2026 | 55.32 | 56.21 | 55.07 | 56.08 | 55.49 | 0.57% | 768,407 |
| Apr 8, 2026 | 55.24 | 56.20 | 55.24 | 55.76 | 55.18 | 3.14% | 907,551 |
| Apr 7, 2026 | 53.82 | 54.28 | 53.52 | 54.06 | 53.50 | -0.22% | 614,005 |
| Apr 6, 2026 | 54.41 | 54.72 | 54.09 | 54.18 | 53.61 | -1.20% | 576,035 |
| Apr 2, 2026 | 54.34 | 55.44 | 54.05 | 54.84 | 54.27 | -0.60% | 670,636 |
| Apr 1, 2026 | 54.96 | 55.71 | 54.39 | 55.17 | 54.59 | 2.00% | 959,963 |
| Mar 31, 2026 | 53.74 | 54.41 | 52.97 | 54.09 | 53.53 | 1.71% | 1,024,300 |
| Mar 30, 2026 | 53.41 | 53.84 | 52.65 | 53.18 | 52.62 | -0.02% | 1,151,321 |
| Mar 27, 2026 | 53.32 | 53.67 | 52.90 | 53.19 | 52.63 | -0.69% | 973,708 |
| Mar 26, 2026 | 53.18 | 53.80 | 52.85 | 53.56 | 53.00 | 0.26% | 752,262 |
| Mar 25, 2026 | 52.98 | 53.52 | 52.19 | 53.42 | 52.86 | 1.69% | 948,090 |
| Mar 24, 2026 | 51.51 | 53.01 | 51.25 | 52.53 | 51.98 | 1.45% | 557,160 |
| Mar 23, 2026 | 51.34 | 52.44 | 50.94 | 51.78 | 51.24 | 2.19% | 727,807 |
| Mar 20, 2026 | 51.75 | 51.94 | 50.27 | 50.67 | 50.14 | -2.20% | 1,761,075 |
| Mar 19, 2026 | 52.00 | 52.26 | 50.96 | 51.81 | 51.27 | -0.99% | 957,840 |
| Mar 18, 2026 | 53.23 | 53.55 | 52.31 | 52.33 | 51.78 | -2.37% | 778,183 |
| Mar 17, 2026 | 53.22 | 54.30 | 53.22 | 53.60 | 53.04 | -0.15% | 815,212 |
| Mar 16, 2026 | 53.62 | 54.16 | 53.14 | 53.68 | 53.12 | 0.68% | 919,630 |
| Mar 13, 2026 | 53.34 | 53.50 | 52.78 | 53.32 | 52.76 | 1.10% | 858,986 |
| Mar 12, 2026 | 53.25 | 55.00 | 52.55 | 52.74 | 52.19 | -0.81% | 982,164 |
| Mar 11, 2026 | 53.20 | 53.47 | 52.44 | 53.17 | 52.61 | -0.23% | 738,902 |
| Mar 10, 2026 | 53.19 | 54.07 | 52.31 | 53.29 | 52.73 | -0.21% | 954,084 |
| Mar 9, 2026 | 52.67 | 53.75 | 51.56 | 53.40 | 52.84 | 0.11% | 987,925 |
| Mar 6, 2026 | 53.56 | 54.22 | 52.75 | 53.34 | 52.78 | -0.73% | 797,347 |
| Mar 5, 2026 | 54.63 | 54.78 | 53.41 | 53.73 | 53.17 | -2.27% | 617,024 |
| Mar 4, 2026 | 55.54 | 55.63 | 54.47 | 54.98 | 54.41 | -0.95% | 647,843 |
| Mar 3, 2026 | 54.74 | 55.81 | 53.98 | 55.51 | 54.93 | -1.54% | 724,382 |
| Mar 2, 2026 | 56.15 | 56.54 | 55.10 | 56.38 | 55.79 | -0.16% | 799,795 |
| Feb 27, 2026 | 55.65 | 56.57 | 55.19 | 56.47 | 55.88 | 1.06% | 798,564 |
| Feb 26, 2026 | 56.00 | 56.16 | 55.06 | 55.88 | 55.30 | 0.07% | 835,190 |
| Feb 25, 2026 | 56.50 | 56.53 | 55.03 | 55.84 | 55.26 | -1.26% | 929,855 |
| Feb 24, 2026 | 56.87 | 57.98 | 56.71 | 57.08 | 55.96 | 0.37% | 995,418 |
| Feb 23, 2026 | 55.88 | 56.87 | 55.57 | 56.87 | 55.75 | 0.74% | 901,424 |
| Feb 20, 2026 | 55.93 | 56.95 | 55.51 | 56.45 | 55.34 | 0.68% | 1,501,849 |
| Feb 19, 2026 | 57.87 | 58.25 | 55.93 | 56.07 | 54.97 | -2.71% | 1,302,278 |
| Feb 18, 2026 | 56.83 | 58.44 | 56.83 | 57.63 | 56.50 | 1.60% | 2,453,215 |
| Feb 17, 2026 | 53.50 | 57.83 | 52.89 | 56.72 | 55.61 | 9.77% | 2,954,913 |
| Feb 13, 2026 | 50.81 | 51.83 | 50.81 | 51.67 | 50.66 | 0.72% | 1,483,887 |
| Feb 12, 2026 | 51.50 | 52.38 | 51.14 | 51.30 | 50.29 | -0.23% | 1,017,820 |
| Feb 11, 2026 | 51.42 | 51.84 | 51.20 | 51.42 | 50.41 | 0.16% | 796,729 |
| Feb 10, 2026 | 51.06 | 51.60 | 50.67 | 51.34 | 50.33 | 1.12% | 898,914 |
| Feb 9, 2026 | 51.24 | 51.32 | 50.34 | 50.77 | 49.77 | -1.07% | 1,064,895 |
| Feb 6, 2026 | 51.29 | 51.73 | 50.73 | 51.32 | 50.31 | 0.98% | 977,954 |
| Feb 5, 2026 | 51.30 | 51.83 | 50.53 | 50.82 | 49.82 | -1.55% | 1,001,035 |
| Feb 4, 2026 | 49.35 | 51.74 | 49.31 | 51.62 | 50.61 | 5.33% | 1,160,031 |
| Feb 3, 2026 | 48.29 | 49.46 | 48.29 | 49.01 | 48.05 | 1.58% | 824,572 |