Sonoco Products Company - SON - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 16, 2025	44.56	44.51	44.51	44.89	44.28	732,304
June 13, 2025	45.21	44.4	44.4	45.43	44.25	618,326
June 12, 2025	45.07	45.64	45.64	45.66	44.86	631,100
June 11, 2025	45.99	45.17	45.17	46.03	45.09	553,200
June 10, 2025	45.72	46.02	46.02	46.35	45.5	706,800
June 09, 2025	45.17	45.5	45.5	45.93	44.85	530,900
June 06, 2025	45.57	45.11	45.11	45.74	44.93	570,911
June 05, 2025	45.11	45.07	45.07	45.46	44.78	478,356
June 04, 2025	45.37	44.76	44.76	45.68	44.75	603,300
June 03, 2025	44.64	45.57	45.57	45.65	44.64	557,006
June 02, 2025	45.26	44.71	44.71	45.39	44.1	702,040
May 30, 2025	45.42	45.54	45.54	45.81	45.07	730,700
May 29, 2025	45.88	45.59	45.59	45.94	45.12	679,300
May 28, 2025	46.51	45.72	45.72	46.83	45.66	513,934

Sonoco Products Company (SON) NYSE