Sonoco Products Company - SON - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2025	46.22	47.21	47.21	47.22	45.75	884,134
September 10, 2025	45.46	46.06	46.06	46.07	45.39	896,212
September 09, 2025	46.16	45.7	45.7	46.18	45.54	849,736
September 08, 2025	46.24	46.17	46.17	46.39	45.4	969,714
September 05, 2025	45.72	46.22	46.22	46.46	45.52	1.25M
September 04, 2025	45.96	45.51	45.51	46.2	44.81	1.28M
September 03, 2025	46.58	45.94	45.94	46.74	45.77	817,848
September 02, 2025	46.7	46.71	46.71	47.03	46.41	1.43M
August 29, 2025	46.85	47.25	47.25	47.29	46.71	1.73M
August 28, 2025	47.05	46.74	46.74	47.05	46.34	674,200
August 27, 2025	46.5	46.78	46.78	47.15	46.47	638,511
August 26, 2025	46.85	46.73	46.73	47.09	46.63	691,565
August 25, 2025	47.37	46.85	46.85	47.38	46.83	664,900
August 22, 2025	46.88	47.55	47.55	48.11	46.74	773,738
August 21, 2025	45.67	46.58	46.58	46.95	45.67	445,240
August 20, 2025	46.27	45.98	45.98	46.46	45.66	730,400
August 19, 2025	45.73	46.39	46.39	46.5	45.72	756,500
August 18, 2025	46.25	45.48	45.48	46.45	45.47	1.03M
August 15, 2025	46.23	46.25	46.25	46.43	45.87	978,600
August 14, 2025	45.97	46.01	46.01	46.33	45.27	731,202
August 13, 2025	45.44	46.62	46.62	46.63	45.26	655,721
August 12, 2025	45.13	45.37	45.37	45.73	45.05	599,622
August 11, 2025	45.46	45.01	45.01	45.64	44.62	570,436
August 08, 2025	45.36	45.43	45.43	45.61	45.01	536,816
August 07, 2025	45.7	45.93	45.4	46.05	45.27	826,100
August 06, 2025	45.05	45.38	44.86	45.41	44.7	707,000
August 05, 2025	44.92	44.86	44.34	45.16	44.33	644,100
August 04, 2025	44.2	44.77	44.25	44.86	44.09	603,900
August 01, 2025	44.89	44.24	44.24	45.23	43.87	1.66M
July 31, 2025	45.1	45.07	45.07	45.56	44.69	2.31M
July 30, 2025	47.11	45.83	45.83	47.11	45.6	1.06M
July 29, 2025	47.9	47.31	47.31	48.08	47.16	1.07M
July 28, 2025	48.17	47.7	47.7	48.27	47.4	1.03M
July 25, 2025	48.6	48.33	48.33	49	47.78	1.19M
July 24, 2025	48.19	48.58	48.58	50.09	47.35	2.42M
July 23, 2025	47.93	48.68	48.68	48.77	47.73	1.43M
July 22, 2025	46.22	47.65	47.65	47.74	45.73	1.1M
July 21, 2025	46	46.03	46.03	46.38	45.88	1.03M
July 18, 2025	46.34	45.87	45.87	46.4	45.59	598,700
July 17, 2025	45.58	46.25	46.25	46.34	45.58	632,435
July 16, 2025	45.37	45.67	45.67	45.79	45.1	670,741
July 15, 2025	46.26	45.29	45.29	46.46	45.27	962,607
July 14, 2025	46.09	46.1	46.1	46.36	45.77	715,027
July 11, 2025	46.53	46.27	46.27	47.05	46.02	799,011
July 10, 2025	46.86	47.01	47.01	47.76	46.81	879,031
July 09, 2025	46.6	46.8	46.8	46.94	46.25	898,945
July 08, 2025	46.45	46.55	46.55	47.19	46.28	802,809
July 07, 2025	46.47	46.35	46.35	46.86	46.25	744,100
July 03, 2025	46.84	46.51	46.51	47.04	46.39	761,200
July 02, 2025	46.04	46.65	46.65	46.68	45.66	933,131
July 01, 2025	43.56	45.74	45.74	46.01	43.54	1.81M
June 30, 2025	43.73	43.56	43.56	43.86	43.2	1.15M
June 27, 2025	44.16	43.82	43.82	44.39	43.59	1.06M
June 26, 2025	43.83	43.89	43.89	44.27	43.74	803,924
June 25, 2025	44.24	43.56	43.56	44.24	43.47	1.11M
June 24, 2025	44.01	44.26	44.26	44.54	43.93	1.13M
June 23, 2025	43	43.71	43.71	43.94	42.95	762,329
June 20, 2025	43.55	43.05	43.05	43.81	43.04	1.1M
June 18, 2025	43.83	43.46	43.46	44.16	43.41	574,924
June 17, 2025	44.26	43.78	43.78	44.56	43.75	622,400

Sonoco Products Company (SON) NYSE