Sonoco Products Company - SON - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	46.06	46.19	46.19	46.32	45.64	412,829
April 24, 2025	44.53	46.4	46.4	46.49	44.53	511,800
April 23, 2025	45.39	45.34	45.34	46.39	45	761,145
April 22, 2025	43.94	45.01	45.01	45.04	43.94	547,798
April 21, 2025	43.78	43.44	43.44	43.88	43.1	582,186
April 17, 2025	43.37	43.9	43.9	44.31	43.37	642,968
April 16, 2025	44.03	43.42	43.42	44.21	43.07	664,260
April 15, 2025	43.98	44.03	44.03	44.45	43.8	568,714
April 14, 2025	43.78	44.13	44.13	44.29	43.6	619,177
April 11, 2025	42.37	43.37	43.36	43.69	41.85	467,219
April 10, 2025	42.27	42.49	42.49	42.77	40.99	965,300
April 09, 2025	40	42.89	42.89	43.07	39.46	1.51M
April 08, 2025	42.6	40.6	40.6	42.9	40.17	1.1M
April 07, 2025	42	41.8	41.8	43.95	40.62	1.36M
April 04, 2025	44.73	43.78	43.78	44.96	43.4	959,137
April 03, 2025	47.14	45.97	45.97	47.62	45.91	1.28M
April 02, 2025	47.7	47.88	47.88	47.9	47.01	687,223
April 01, 2025	47.35	47.93	47.93	48.01	46.94	753,491
March 31, 2025	46.63	47.24	47.24	47.57	46.41	802,300
March 28, 2025	46.88	46.7	46.7	47.26	46.32	521,666
March 27, 2025	46.97	46.88	46.88	47.15	46.48	683,142
March 26, 2025	46.5	47.13	47.13	47.18	46.4	507,700
March 25, 2025	46.8	46.41	46.41	47.17	46.01	765,617
March 24, 2025	46.88	46.75	46.75	47.17	46.27	869,900
March 21, 2025	47.36	46.68	46.68	47.62	46.59	1.54M
March 20, 2025	48.02	47.83	47.83	48.42	47.46	1.09M
March 19, 2025	47.12	48.39	48.39	48.81	47.12	1.71M
March 18, 2025	47.1	47.41	47.41	47.57	46.73	668,409
March 17, 2025	47	47.17	47.17	47.23	46.39	799,400
March 14, 2025	45.15	45.63	45.63	45.72	44.88	641,801
March 13, 2025	46.1	44.71	44.71	46.42	44.6	683,529
March 12, 2025	46.28	45.21	45.21	46.5	44.81	755,030
March 11, 2025	47.42	46.51	46.51	47.74	46.51	888,909
March 10, 2025	47.48	47.27	47.27	48.43	47.27	967,600
March 07, 2025	46.77	47.75	47.75	48.03	46.54	652,941
March 06, 2025	46.15	46.9	46.9	47.06	45.77	685,600
March 05, 2025	46.26	46.17	46.17	47.16	45.82	840,117
March 04, 2025	47	46.27	46.27	47.08	46.23	812,008
March 03, 2025	47.88	47.28	47.28	48.7	47.05	834,714
February 28, 2025	46.77	47.82	47.82	47.86	46.59	1.94M
February 27, 2025	46.79	46.52	46.52	47.16	46.48	595,766
February 26, 2025	46.54	46.88	46.88	47.14	46.39	965,858
February 25, 2025	46.89	47.05	47.05	47.72	46.87	1.19M
February 24, 2025	46.79	46.58	46.58	47.25	46.4	1.14M
February 21, 2025	46.39	46.83	46.83	47.11	46.13	973,106
February 20, 2025	46.73	46.24	46.24	46.86	45.83	1.07M
February 19, 2025	46.18	46.38	46.38	47.42	44.36	2.11M
February 18, 2025	47.77	48.14	48.14	48.32	47.52	834,165
February 14, 2025	48.26	47.76	47.76	48.68	47.73	596,953
February 13, 2025	47.19	48.2	48.2	48.41	47.13	620,414
February 12, 2025	47.09	46.82	46.82	47.43	46.5	623,400
February 11, 2025	46.98	47.58	47.58	47.72	46.97	596,836
February 10, 2025	46.88	47.36	47.36	47.63	46.7	647,277
February 07, 2025	47.54	46.93	46.93	47.57	46.8	568,300
February 06, 2025	48.5	47.68	47.68	48.72	47.52	652,600
February 05, 2025	47.81	48.13	48.13	48.43	47.59	645,600
February 04, 2025	47.77	47.78	47.78	48.3	47.57	661,610
February 03, 2025	46.9	47.65	47.65	47.79	46.27	888,048
January 31, 2025	48.02	47.64	47.64	48.56	47.44	1.81M
January 30, 2025	48.1	48.29	48.29	48.48	47.73	481,400

Sonoco Products Company (SON) NYSE