Sonoco Products Company - SON - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	41.54	41.29	41.29	41.79	41.26	591,426
December 03, 2025	41.1	41.37	41.37	41.77	41.04	829,000
December 02, 2025	42.3	41.08	41.08	42.51	40.86	1M
December 01, 2025	42	42.29	42.29	42.66	41.85	874,000
November 28, 2025	41.78	42.17	42.17	42.49	41.75	535,200
November 26, 2025	41.5	41.81	41.81	42.21	40.96	737,401
November 25, 2025	41.09	41.57	41.57	41.75	41.06	632,045
November 24, 2025	40.68	40.74	40.74	40.97	40.01	1.23M
November 21, 2025	39.97	41.05	41.05	41.6	39.83	1.2M
November 20, 2025	39.86	39.77	39.77	40.27	39.6	1.13M
November 19, 2025	39.97	39.86	39.86	40.13	39.27	814,329
November 18, 2025	40.27	40.05	40.05	40.52	39.67	1.07M
November 17, 2025	40.97	40.31	40.31	41	40.12	1.01M
November 14, 2025	41.41	40.93	40.93	41.69	40.64	854,700
November 13, 2025	40.4	41.58	41.58	42.44	40.38	1.51M
November 12, 2025	40.73	40.29	40.29	41.02	40.26	774,100
November 11, 2025	40.84	40.65	40.65	41.3	40.41	721,577
November 10, 2025	40.25	40.54	40.54	40.79	39.75	1.18M
November 07, 2025	40.26	40.68	40.68	40.76	40.15	922,744
November 06, 2025	40.98	40.45	40.45	41.29	40.35	1.04M
November 05, 2025	40.25	40.85	40.85	40.89	40.05	1.2M
November 04, 2025	39.65	40.07	40.07	40.44	39.59	905,205
November 03, 2025	40.22	39.89	39.89	40.33	39.71	1.86M
October 31, 2025	39.05	40.57	40.57	40.66	38.76	2.64M
October 30, 2025	39.36	39.27	39.27	39.55	38.65	2.08M
October 29, 2025	39.7	39.7	39.7	40.31	39.27	2.9M
October 28, 2025	39.5	40.15	40.15	40.53	39.16	1.75M
October 27, 2025	40.36	39.46	39.46	40.41	39.34	2.95M
October 24, 2025	41.45	40.36	40.36	41.67	40.22	2.02M
October 23, 2025	41.91	41.43	41.43	43.26	40.99	2.74M
October 22, 2025	41.16	41.49	41.49	42.09	40.92	1.7M
October 21, 2025	40.87	41.17	41.17	41.2	40.53	1.71M
October 20, 2025	40.11	40.52	40.52	40.71	40.05	1.33M
October 17, 2025	39.49	40.03	40.03	40.34	39.43	1.54M
October 16, 2025	40.13	40.16	40.16	40.43	39.83	1.25M
October 15, 2025	39.61	39.95	39.95	40.08	39.49	1.15M
October 14, 2025	39.3	39.58	39.58	39.89	39.13	972,457
October 13, 2025	40	39.49	39.49	40.55	39.38	1.23M
October 10, 2025	40.5	39.61	39.61	40.66	39.52	1.8M
October 09, 2025	42.25	40.43	40.43	42.37	40.16	1.82M
October 08, 2025	42.65	42.62	42.62	42.78	42.4	698,500
October 07, 2025	42.83	42.47	42.47	43.1	42.07	745,769
October 06, 2025	43.23	42.68	42.68	43.23	42.6	792,232
October 03, 2025	43.14	43.32	43.32	43.56	43.07	764,748
October 02, 2025	42.94	43.08	43.08	43.22	42.76	700,747
October 01, 2025	42.99	43.04	43.04	43.44	42.77	933,609
September 30, 2025	42.6	43.09	43.09	43.13	42.36	1.27M
September 29, 2025	44.12	42.77	42.77	44.12	41.93	1.71M
September 26, 2025	44.12	43.91	43.91	44.31	43.68	1.14M
September 25, 2025	44.83	44.11	44.11	45.07	43.99	1.5M
September 24, 2025	46.01	45.08	45.08	46.19	45.01	1.04M
September 23, 2025	45.9	45.64	45.64	46.64	45.62	868,700
September 22, 2025	46.45	45.94	45.94	46.45	45.64	985,600
September 19, 2025	47.05	46.31	46.31	47.05	46	1.54M
September 18, 2025	47.3	47.02	47.02	47.47	46.77	659,900
September 17, 2025	47.48	47.39	47.39	48.37	47.15	805,700
September 16, 2025	47.73	47.17	47.17	47.86	47.04	903,723
September 15, 2025	48.39	47.72	47.72	49.76	47.64	1.69M
September 12, 2025	47.29	47.79	47.79	47.89	46.9	852,985
September 11, 2025	46.22	47.21	47.21	47.22	45.75	884,134

Sonoco Products Company (SON) NYSE