NYSE : SON
Sonoco Products Company — Price history
Consumer Discretionary · Packaging & Containers · United States
Last price 50.2 USD (Oct 30, 2026, 9:45 AM EDT) · Market cap 4.96B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sonoco Products Company (SON) closed at 49.96 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 50.75 | 50.75 | 49.35 | 49.96 | 1,548,747 | +0.14% |
| 2026-10-29 | 49.11 | 50.034 | 48.925 | 49.89 | 912,297 | +2.34% |
| 2026-10-28 | 49.1 | 49.56 | 47.81 | 48.75 | 1,040,042 | -1.12% |
| 2026-10-27 | 49.16 | 49.44 | 48.93 | 49.3 | 1,287,447 | +0.06% |
| 2026-10-26 | 49.91 | 50.24 | 49.07 | 49.27 | 1,854,764 | -1.70% |
| 2026-10-23 | 49.42 | 50.46 | 49.192 | 50.12 | 2,398,022 | -0.30% |
| 2026-10-22 | 47.45 | 51.19 | 46.665 | 50.27 | 3,565,186 | -1.35% |
| 2026-10-21 | 50.54 | 51.49 | 50.51 | 50.96 | 1,467,876 | +0.26% |
| 2026-10-20 | 49.95 | 50.88 | 49.399 | 50.83 | 1,828,858 | +2.07% |
| 2026-10-19 | 50.36 | 50.36 | 49.15 | 49.8 | 1,349,084 | +0.02% |
| 2026-10-16 | 49.93 | 50.665 | 49.565 | 49.79 | 838,035 | +0.26% |
| 2026-10-15 | 48.47 | 50.75 | 48.47 | 49.66 | 1,368,295 | +1.10% |
| 2026-10-14 | 48.42 | 49.14 | 48.15 | 49.12 | 941,465 | +0.78% |
| 2026-10-13 | 48.5 | 48.975 | 47.996 | 48.74 | 829,196 | +1.46% |
| 2026-10-12 | 47.8 | 48.676 | 47.538 | 48.04 | 786,837 | +0.25% |
| 2026-10-09 | 48.33 | 48.42 | 47.89 | 47.92 | 694,392 | -0.99% |
| 2026-10-08 | 47.61 | 48.9 | 47.11 | 48.4 | 1,200,999 | +1.38% |
| 2026-10-07 | 47.72 | 48.21 | 47.38 | 47.74 | 978,183 | -0.58% |
| 2026-10-06 | 47.99 | 48.555 | 47.68 | 48.02 | 834,232 | -0.41% |
| 2026-10-05 | 48.33 | 48.59 | 47.657 | 48.22 | 1,068,036 | -1.07% |
| 2026-10-02 | 49.13 | 49.24 | 48.33 | 48.74 | 878,543 | +0.49% |
| 2026-10-01 | 48.31 | 48.785 | 47.55 | 48.5 | 1,010,416 | -0.66% |
| 2026-09-30 | 49.77 | 49.77 | 48.73 | 48.82 | 879,068 | -1.59% |
| 2026-09-29 | 49.84 | 50.196 | 49.1 | 49.61 | 857,925 | -0.72% |
| 2026-09-28 | 49.47 | 50.15 | 49.07 | 49.97 | 910,451 | -0.18% |
| 2026-09-25 | 50.2 | 50.34 | 49.59 | 50.06 | 780,225 | +0.20% |
| 2026-09-24 | 50.76 | 50.98 | 49.35 | 49.96 | 956,610 | -1.32% |
| 2026-09-23 | 50.63 | 51.16 | 50.38 | 50.63 | 1,177,881 | -0.12% |
| 2026-09-22 | 50.09 | 51.02 | 49.65 | 50.69 | 1,122,467 | +2.92% |
| 2026-09-21 | 49.26 | 49.87 | 48.8 | 49.25 | 1,137,234 | +0.84% |
| 2026-09-18 | 48.91 | 49.25 | 48.4 | 48.84 | 1,729,676 | +0.04% |
| 2026-09-17 | 49.59 | 49.59 | 48.43 | 48.82 | 1,166,846 | +0.85% |
| 2026-09-16 | 48.6 | 49.47 | 48.11 | 48.41 | 1,472,485 | +0.27% |
| 2026-09-15 | 48.69 | 48.7 | 47.815 | 48.28 | 1,022,335 | -0.08% |
| 2026-09-14 | 47.98 | 48.68 | 47.83 | 48.32 | 1,045,904 | +1.00% |
| 2026-09-11 | 49.1 | 49.49 | 47.59 | 47.84 | 1,557,733 | -1.22% |
| 2026-09-10 | 48.3 | 49.02 | 47.77 | 48.43 | 1,342,591 | +0.08% |
| 2026-09-09 | 49.74 | 50.33 | 47.735 | 48.39 | 1,709,696 | -2.97% |
| 2026-09-08 | 51.89 | 51.89 | 49.84 | 49.87 | 1,814,936 | -4.00% |
| 2026-09-04 | 52.35 | 52.695 | 51.595 | 51.95 | 1,400,130 | -1.40% |
| 2026-09-03 | 53.8 | 53.875 | 50.75 | 52.69 | 1,637,958 | -3.74% |
| 2026-09-02 | 54.35 | 55.14 | 54.045 | 54.74 | 606,317 | +1.20% |
| 2026-09-01 | 55.09 | 55.38 | 53.86 | 54.09 | 822,493 | -1.92% |
| 2026-08-31 | 56.905 | 57.34 | 55.03 | 55.15 | 1,451,986 | -2.34% |
| 2026-08-28 | 57.1 | 57.495 | 56.355 | 56.47 | 722,085 | -0.42% |
| 2026-08-27 | 56.7 | 57.455 | 56.61 | 56.71 | 767,908 | -1.46% |
| 2026-08-26 | 57.26 | 58.878 | 57.19 | 57.55 | 904,105 | -0.57% |
| 2026-08-25 | 57.64 | 57.97 | 56.99 | 57.88 | 1,104,404 | +0.68% |
| 2026-08-24 | 59.47 | 59.75 | 56.56 | 57.49 | 1,153,989 | -3.35% |
| 2026-08-21 | 58.99 | 59.62 | 58.62 | 59.48 | 833,148 | +1.97% |
| 2026-08-20 | 56.78 | 58.705 | 56.78 | 58.33 | 577,151 | +0.74% |
| 2026-08-19 | 57.62 | 58.09 | 57.245 | 57.9 | 874,616 | +1.22% |
| 2026-08-18 | 57.27 | 57.8 | 56.63 | 57.2 | 877,073 | +0.79% |
| 2026-08-17 | 57.75 | 57.75 | 56.62 | 56.75 | 697,638 | -2.61% |
| 2026-08-14 | 58.21 | 58.325 | 57.75 | 58.27 | 517,829 | -0.07% |
| 2026-08-13 | 57.53 | 58.64 | 57.53 | 58.31 | 543,645 | +0.36% |
| 2026-08-12 | 57.9 | 58.38 | 57.3 | 58.1 | 615,434 | +0.52% |
| 2026-08-11 | 57.57 | 58.17 | 57.201 | 57.8 | 724,295 | -0.12% |
| 2026-08-10 | 56.98 | 57.9 | 56.43 | 57.87 | 858,005 | +0.68% |
| 2026-08-07 | 57.02 | 58.06 | 56.53 | 58.02 | 634,813 | +1.66% |
| 2026-08-06 | 58.46 | 58.71 | 57.02 | 57.07 | 957,020 | -2.38% |
| 2026-08-05 | 58.64 | 58.73 | 58.11 | 58.46 | 793,008 | -0.27% |
| 2026-08-04 | 56.77 | 58.655 | 56.06 | 58.62 | 917,705 | +3.90% |
| 2026-08-03 | 57.07 | 57.64 | 56.04 | 56.42 | 1,950,226 | +0.11% |
| 2026-07-31 | 56.63 | 56.85 | 55.38 | 56.36 | 1,423,587 | -0.81% |
| 2026-07-30 | 59.2 | 59.29 | 56.56 | 56.82 | 1,348,389 | -3.66% |
| 2026-07-29 | 59.99 | 60.24 | 58.51 | 58.98 | 1,241,113 | -2.61% |
| 2026-07-28 | 59.5 | 60.67 | 59.285 | 60.56 | 1,274,499 | +3.20% |
| 2026-07-27 | 58 | 59.03 | 57.9 | 58.68 | 1,515,260 | +0.77% |
| 2026-07-24 | 56.88 | 58.615 | 55.49 | 58.23 | 1,327,538 | +3.39% |
| 2026-07-23 | 57.66 | 57.67 | 55.26 | 56.32 | 2,001,477 | +2.12% |
| 2026-07-22 | 56 | 56.13 | 54.61 | 55.15 | 1,317,594 | +0.80% |
| 2026-07-21 | 55.63 | 56.24 | 54.055 | 54.71 | 1,154,309 | +0.22% |
| 2026-07-20 | 56.68 | 56.72 | 54.425 | 54.59 | 1,407,230 | -3.50% |
| 2026-07-17 | 56.49 | 56.98 | 55.73 | 56.57 | 1,064,809 | +0.69% |
| 2026-07-16 | 54 | 56.31 | 54 | 56.18 | 1,211,850 | +4.56% |
| 2026-07-15 | 53 | 54.305 | 52.95 | 53.73 | 1,120,903 | +1.00% |
| 2026-07-14 | 54.36 | 54.525 | 53.04 | 53.2 | 1,107,885 | -0.84% |
| 2026-07-13 | 56.21 | 56.25 | 53.5 | 53.65 | 1,868,058 | -4.01% |
| 2026-07-10 | 55.36 | 56.555 | 55.31 | 55.89 | 761,144 | +1.51% |
| 2026-07-09 | 55.46 | 56 | 55.01 | 55.06 | 982,363 | +0.79% |
| 2026-07-08 | 56 | 56 | 53.93 | 54.63 | 1,136,770 | -3.29% |
| 2026-07-07 | 57.33 | 57.955 | 56.405 | 56.49 | 1,269,317 | -0.89% |
| 2026-07-06 | 57.79 | 57.891 | 56.42 | 57 | 859,470 | -0.73% |
| 2026-07-02 | 56.57 | 57.51 | 56.19 | 57.42 | 684,244 | +2.26% |
| 2026-07-01 | 55.56 | 57.22 | 55.56 | 56.15 | 1,336,867 | -0.35% |
| 2026-06-30 | 55.67 | 56.785 | 55.36 | 56.35 | 1,132,261 | +1.11% |
| 2026-06-29 | 54.41 | 55.75 | 53.82 | 55.73 | 1,176,359 | +1.13% |
| 2026-06-26 | 54.18 | 55.16 | 54.081 | 55.11 | 1,445,161 | +1.42% |
| 2026-06-25 | 53.84 | 54.81 | 53.555 | 54.34 | 1,248,236 | +1.49% |
| 2026-06-24 | 51.39 | 53.55 | 51.39 | 53.54 | 1,276,896 | +5.41% |
| 2026-06-23 | 50.18 | 50.925 | 50.09 | 50.79 | 1,213,843 | +0.65% |
| 2026-06-22 | 50.61 | 51.66 | 49.88 | 50.46 | 1,973,672 | -0.43% |
| 2026-06-18 | 51 | 51.805 | 50.43 | 50.68 | 2,338,660 | +0.04% |
| 2026-06-17 | 50.99 | 52.13 | 50.32 | 50.66 | 1,106,547 | -1.09% |
| 2026-06-16 | 50.44 | 51.475 | 50.055 | 51.22 | 1,227,746 | +1.73% |
| 2026-06-15 | 51.2 | 51.902 | 50.25 | 50.35 | 1,256,683 | -0.44% |
| 2026-06-12 | 51 | 51.235 | 49.86 | 50.57 | 1,229,606 | +0.08% |
| 2026-06-11 | 49.41 | 50.81 | 48.255 | 50.53 | 1,694,530 | +3.14% |
| 2026-06-10 | 49.75 | 50.18 | 48.65 | 48.99 | 1,385,844 | -1.82% |
| 2026-06-09 | 48.5 | 49.975 | 48.185 | 49.9 | 1,114,860 | +4.81% |
| 2026-06-08 | 47.2 | 47.87 | 46.77 | 47.61 | 1,023,180 | +0.25% |
| 2026-06-05 | 47.73 | 48.26 | 47.135 | 47.49 | 1,076,798 | -0.73% |
| 2026-06-04 | 49.18 | 49.265 | 47.72 | 47.84 | 1,431,977 | -1.36% |
| 2026-06-03 | 48.84 | 49.55 | 48.46 | 48.5 | 730,529 | -1.36% |
| 2026-06-02 | 48.02 | 49.64 | 47.97 | 49.17 | 1,309,762 | +2.46% |
| 2026-06-01 | 48.12 | 48.555 | 47.51 | 47.99 | 1,597,237 | -1.42% |
| 2026-05-29 | 49.34 | 50.153 | 48.655 | 48.68 | 1,621,680 | -1.70% |
| 2026-05-28 | 49.37 | 49.86 | 48.81 | 49.52 | 1,275,160 | -0.56% |
| 2026-05-27 | 50.11 | 50.64 | 49.295 | 49.8 | 829,422 | +0.18% |
| 2026-05-26 | 49.5 | 50.12 | 49.39 | 49.71 | 1,116,481 | +0.69% |
| 2026-05-22 | 49.02 | 49.59 | 48.72 | 49.37 | 797,060 | +1.44% |
| 2026-05-21 | 47.6 | 49.065 | 46.81 | 48.67 | 1,288,434 | +1.40% |
| 2026-05-20 | 46.86 | 48.01 | 46.08 | 48 | 1,350,819 | +3.54% |
| 2026-05-19 | 46.5 | 46.93 | 45.905 | 46.36 | 1,393,387 | -1.24% |
| 2026-05-18 | 46.92 | 47.695 | 46.53 | 46.94 | 1,194,547 | +0.54% |
| 2026-05-15 | 49.1 | 49.37 | 46.63 | 46.69 | 1,397,989 | -5.52% |
| 2026-05-14 | 50.03 | 50.22 | 49.39 | 49.42 | 1,363,779 | -0.72% |
| 2026-05-13 | 50.24 | 50.57 | 49.495 | 49.78 | 1,607,702 | -1.13% |
| 2026-05-12 | 51.05 | 51.44 | 50.34 | 50.35 | 1,504,042 | -1.41% |