Sonoco Products Company Common Stock (SON)

Last Price56.47

Change+0.59 (1.06%)

NYSE · Last Trade: Mar 1st, 5:40 PM EST

Historical Prices For Sonoco Products Company Common Stock (SON)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	55.65	56.57	55.19	56.47	798,564	56.47
2/26/2026	56.00	56.16	55.06	55.88	835,141	55.88
2/25/2026	56.50	56.53	55.03	55.84	929,840	55.84
2/24/2026	56.87	57.98	56.70	57.08	995,414	56.55
2/23/2026	55.88	56.87	55.57	56.87	901,332	56.34
2/20/2026	55.93	56.95	55.51	56.45	1,501,849	55.93
2/19/2026	57.87	58.25	55.93	56.07	1,311,376	55.55
2/18/2026	56.83	58.44	56.83	57.63	2,453,165	57.09
2/17/2026	53.50	57.83	52.88	56.72	2,954,800	56.19
2/13/2026	50.81	51.83	50.81	51.67	1,483,887	51.19
2/12/2026	51.50	52.38	51.14	51.30	1,017,820	50.82
2/11/2026	51.42	51.84	51.20	51.42	796,729	50.94
2/10/2026	51.06	51.60	50.67	51.34	898,914	50.86
2/09/2026	51.24	51.32	50.34	50.77	1,064,895	50.30
2/06/2026	51.29	51.73	50.73	51.32	977,954	50.84
2/05/2026	51.30	51.83	50.53	50.82	1,001,036	50.35
2/04/2026	49.35	51.73	49.31	51.62	1,160,016	51.14
2/03/2026	48.29	49.46	48.29	49.01	824,572	48.55
2/02/2026	47.85	48.48	47.58	48.25	920,196	47.80
1/30/2026	47.58	48.04	47.00	48.00	1,672,481	47.55
1/29/2026	47.66	48.03	47.36	47.86	1,001,024	47.42
1/28/2026	48.06	48.54	47.19	47.46	1,181,318	47.02
1/27/2026	48.62	48.72	48.00	48.13	792,758	47.68
1/26/2026	48.93	49.12	48.15	48.94	753,269	48.49
1/23/2026	48.46	48.82	47.85	48.60	887,337	48.15
1/22/2026	48.79	48.83	48.09	48.76	836,656	48.31
1/21/2026	47.65	48.63	47.53	48.21	941,420	47.76
1/20/2026	48.30	48.72	47.59	47.70	711,087	47.26
1/16/2026	48.98	48.98	48.30	48.71	1,075,341	48.26
1/15/2026	49.24	49.50	48.76	49.11	1,206,874	48.65
1/14/2026	47.80	49.63	47.74	49.32	1,339,797	48.86
1/13/2026	47.71	48.49	47.36	47.64	1,056,015	47.20
1/12/2026	47.38	47.83	46.91	47.50	750,106	47.06
1/09/2026	46.79	47.40	46.56	47.35	674,506	46.91
1/08/2026	45.49	47.20	45.30	46.83	938,479	46.40
1/07/2026	46.37	46.96	45.22	45.71	738,777	45.29
1/06/2026	45.22	46.51	45.22	46.39	1,006,428	45.96
1/05/2026	45.18	45.94	44.81	45.64	1,218,316	45.22
1/02/2026	43.64	44.67	43.33	44.37	710,354	43.96
12/31/2025	43.67	44.10	43.55	43.64	641,689	43.23
12/30/2025	43.84	44.06	43.56	43.78	602,891	43.37
12/29/2025	43.50	44.09	43.35	43.96	667,094	43.55
12/26/2025	43.21	43.56	43.11	43.50	391,878	43.10
12/24/2025	43.24	43.50	42.96	43.16	394,365	42.76
12/23/2025	43.13	43.34	42.97	43.10	781,590	42.70
12/22/2025	42.92	43.50	42.69	43.17	1,033,780	42.77
12/19/2025	43.21	43.77	43.13	43.31	1,930,682	42.91
12/18/2025	43.16	43.84	43.16	43.35	1,267,021	42.95
12/17/2025	42.88	43.33	42.52	43.16	1,182,975	42.76
12/16/2025	42.97	43.41	42.61	43.00	1,001,964	42.60
12/15/2025	42.62	43.11	42.47	42.94	888,318	42.54
12/12/2025	42.29	42.65	42.08	42.46	938,968	42.07
12/11/2025	42.00	42.44	41.97	42.17	757,886	41.78
12/10/2025	40.74	42.01	40.55	41.93	1,203,291	41.54
12/09/2025	40.78	41.36	40.38	40.72	903,952	40.34
12/08/2025	41.44	41.76	40.78	40.91	940,607	40.53
12/05/2025	41.25	41.57	41.08	41.43	725,638	41.05
12/04/2025	41.54	41.79	41.26	41.29	664,570	40.91
12/03/2025	41.10	41.77	41.04	41.37	828,994	40.99
12/02/2025	42.30	42.51	40.86	41.08	1,001,921	40.70