Sonoco Products Company - SON - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	47.71	47.64	47.64	48.49	47.36	1.06M
January 12, 2026	47.38	47.5	47.5	47.83	46.92	750,106
January 09, 2026	46.79	47.35	47.35	47.4	46.56	674,506
January 08, 2026	45.49	46.83	46.83	47.2	45.3	938,500
January 07, 2026	46.37	45.71	45.71	46.96	45.22	738,807
January 06, 2026	45.22	46.39	46.39	46.51	45.22	784,887
January 05, 2026	45.18	45.64	45.64	45.94	44.81	1.22M
January 02, 2026	43.64	44.39	44.39	44.66	43.33	565,135
December 31, 2025	43.67	43.64	43.64	44.1	43.55	641,700
December 30, 2025	43.84	43.78	43.78	44.06	43.56	601,071
December 29, 2025	43.5	43.96	43.96	44.1	43.35	667,110
December 26, 2025	43.21	43.5	43.5	43.56	43.11	391,900
December 24, 2025	43.33	43.16	43.16	43.5	42.96	394,353
December 23, 2025	43.13	43.1	43.1	43.34	42.97	781,600
December 22, 2025	42.92	43.17	43.17	43.5	42.69	1.03M
December 19, 2025	43.21	43.31	43.31	43.77	43.13	1.93M
December 18, 2025	43.16	43.35	43.35	43.84	43.16	1.27M
December 17, 2025	42.88	43.16	43.16	43.33	42.52	1.18M
December 16, 2025	42.97	43	43	43.41	42.61	1M
December 15, 2025	42.62	42.94	42.94	43.11	42.47	888,318
December 12, 2025	42.29	42.46	42.46	42.65	42.08	938,968
December 11, 2025	42	42.17	42.17	42.44	41.97	757,900
December 10, 2025	40.74	41.93	41.93	42.01	40.55	1.2M
December 09, 2025	40.78	40.72	40.72	41.36	40.39	904,000
December 08, 2025	41.44	40.91	40.91	41.76	40.78	940,628
December 05, 2025	41.3	41.43	41.43	41.57	41.08	591,364
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

Sonoco Products Company (SON) NYSE