Sonoco Products Company - SON - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	55.93	56.45	56.45	56.95	55.51	1.5M
February 19, 2026	57.87	56.07	56.07	58.25	55.93	1.3M
February 18, 2026	56.83	57.63	57.63	58.44	56.83	2.45M
February 17, 2026	53.5	56.72	56.72	57.83	52.89	2.95M
February 13, 2026	50.81	51.69	51.69	51.83	50.81	1.3M
February 12, 2026	51.5	51.3	51.3	52.38	51.14	812,775
February 11, 2026	51.42	51.42	51.42	51.84	51.2	796,729
February 10, 2026	51.06	51.34	51.34	51.6	50.67	898,914
February 09, 2026	51.24	50.77	50.77	51.32	50.34	1.06M
February 06, 2026	51.29	51.32	51.32	51.73	50.73	978,000
February 05, 2026	51.3	50.82	50.82	51.83	50.53	1M
February 04, 2026	49.35	51.62	51.62	51.74	49.31	959,130
February 03, 2026	48.29	49.01	49.01	49.46	48.29	824,600
February 02, 2026	47.85	48.25	48.25	48.49	47.58	920,200
January 30, 2026	47.58	48	48	48.04	47	1.67M
January 29, 2026	47.66	47.86	47.86	48.03	47.36	1M
January 28, 2026	48.07	47.46	47.46	48.54	47.19	871,227
January 27, 2026	48.62	48.13	48.13	48.72	48	792,800
January 26, 2026	48.93	48.94	48.94	49.12	48.15	753,300
January 23, 2026	48.46	48.6	48.6	48.82	47.85	887,337
January 22, 2026	48.79	48.76	48.76	48.83	48.09	800,744
January 21, 2026	47.65	48.21	48.22	48.63	47.65	859,107
January 20, 2026	48.3	47.7	47.69	48.72	47.59	585,198
January 16, 2026	48.98	48.71	48.71	48.98	48.3	1.08M
January 15, 2026	49.24	49.11	49.11	49.5	48.76	1.21M
January 14, 2026	47.8	49.32	49.32	49.64	47.74	1.34M
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

Sonoco Products Company (SON) NYSE