SON | Sonoco Products | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Sonoco Products (SON)

NYSE

$50.12$0.00 (0.00%)

Price as of Oct 23, 2026 7:30 PM EDT

$5.0B
Market Cap
29.55%
1-Year Change
Packaging & Containers
Industry

1 Month
-1.01%

Low Price$47.74

High Price$50.96
3 Months
-10.17%

Low Price$47.74

High Price$60.00
1 Year
+29.55%

Low Price$37.64

High Price$60.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	49.42	50.46	49.19	50.12	-0.30%	2,398,022
10/22/2026	47.45	51.19	46.67	50.27	-1.35%	3,565,186
10/21/2026	50.54	51.49	50.51	50.96	+0.26%	1,467,876
10/21/2026	$1.67 Earnings
10/20/2026	49.95	50.88	49.40	50.83	+2.07%	1,828,858
10/19/2026	50.36	50.36	49.15	49.80	+0.02%	1,349,084
10/16/2026	49.93	50.67	49.57	49.79	+0.26%	838,045
10/15/2026	48.47	50.75	48.47	49.66	+1.10%	1,368,298
10/14/2026	48.42	49.14	48.15	49.12	+0.78%	941,468
10/13/2026	48.50	48.98	48.00	48.74	+1.46%	829,198
10/12/2026	47.80	48.68	47.54	48.04	+0.25%	786,837
10/09/2026	48.33	48.42	47.89	47.92	-0.99%	694,443
10/08/2026	47.61	48.90	47.11	48.40	+1.38%	1,200,946
10/07/2026	47.72	48.21	47.38	47.74	-0.58%	978,191
10/06/2026	47.99	48.56	47.68	48.02	-0.41%	834,245
10/05/2026	48.33	48.59	47.66	48.22	-1.07%	1,069,521
10/02/2026	49.13	49.24	48.33	48.74	+0.49%	1,046,435
10/01/2026	48.31	48.79	47.55	48.50	-0.66%	1,010,874
09/30/2026	49.77	49.77	48.73	48.82	-1.59%	886,403
09/29/2026	49.84	50.20	49.10	49.61	-0.72%	867,320
09/28/2026	49.47	50.15	49.07	49.97	-0.18%	913,499
09/25/2026	50.20	50.34	49.59	50.06	+0.20%	785,846
09/24/2026	50.76	50.98	49.35	49.96	-1.32%	964,766
09/23/2026	50.63	51.16	50.38	50.63	-0.12%	1,182,149
09/22/2026	50.09	51.02	49.65	50.69	+2.92%	1,125,096
09/21/2026	49.26	49.87	48.80	49.25	+0.84%	1,150,215
09/18/2026	48.91	49.25	48.40	48.84	+0.04%	1,834,970
09/17/2026	49.59	49.59	48.43	48.82	+0.85%	1,171,819
09/16/2026	48.60	49.47	48.11	48.41	+0.27%	1,472,579
09/15/2026	48.69	48.70	47.82	48.28	-0.08%	1,022,340
09/14/2026	47.98	48.68	47.83	48.32	+1.00%	1,045,910
09/11/2026	49.10	49.49	47.59	47.84	-1.22%	1,557,786
09/10/2026	48.30	49.02	47.77	48.43	+0.08%	1,342,597
09/09/2026	49.74	50.33	47.74	48.39	-2.97%	1,717,965
09/08/2026	51.89	51.89	49.84	49.87	-4.00%	1,814,946
09/04/2026	52.35	52.70	51.60	51.95	-1.40%	1,400,134
09/03/2026	53.80	53.88	50.75	52.69	-3.74%	1,637,958
09/02/2026	54.35	55.14	54.05	54.74	+1.20%	606,317
09/01/2026	55.09	55.38	53.86	54.09	-1.92%	822,493
08/31/2026	56.91	57.34	55.03	55.15	-2.34%	1,452,378
08/28/2026	57.10	57.50	56.36	56.47	-0.42%	722,085
08/27/2026	56.70	57.46	56.61	56.71	-1.46%	767,908
08/26/2026	57.26	58.88	57.19	57.55	-0.57%	904,105
08/25/2026	57.64	57.97	56.99	57.88	+0.68%	1,104,404
08/24/2026	59.47	59.75	56.56	57.49	-3.35%	1,153,989
08/21/2026	58.99	59.62	58.62	59.48	+1.97%	833,148
08/20/2026	56.78	58.71	56.78	58.33	+0.74%	577,151
08/19/2026	57.62	58.09	57.25	57.90	+1.22%	874,616
08/18/2026	57.27	57.80	56.63	57.20	+0.79%	877,073
08/17/2026	57.75	57.75	56.62	56.75	-2.61%	697,638
08/14/2026	58.21	58.33	57.75	58.27	-0.07%	517,829
08/13/2026	57.53	58.64	57.53	58.31	+0.36%	543,645
08/12/2026	57.90	58.38	57.30	58.10	+0.52%	615,431
08/11/2026	57.57	58.17	57.20	57.80	-0.12%	723,974
08/10/2026	56.98	57.90	56.43	57.87	+0.68%	857,988
08/10/2026	$0.54 Dividend
08/07/2026	56.49	57.52	56.00	57.48	+1.66%	634,813
08/06/2026	57.92	58.16	56.49	56.54	-2.38%	957,018
08/05/2026	58.09	58.18	57.57	57.92	-0.27%	792,350
08/04/2026	56.24	58.11	55.54	58.07	+3.90%	917,705
08/03/2026	56.54	57.10	55.52	55.89	+0.11%	1,950,226
07/31/2026	56.10	56.32	54.86	55.84	-0.81%	1,423,011
07/30/2026	58.65	58.74	56.03	56.29	-3.66%	1,348,389
07/29/2026	59.43	59.68	57.97	58.43	-2.61%	1,239,376
07/28/2026	58.95	60.11	58.73	60.00	+3.20%	1,273,673
07/27/2026	57.46	58.48	57.36	58.13	+0.77%	1,515,236
07/24/2026	56.35	58.07	54.97	57.69	+3.39%	1,327,538
07/23/2026	57.12	57.13	54.75	55.80	+2.12%	2,001,457
07/22/2026	55.48	55.61	54.10	54.64	+0.80%	1,317,594
07/22/2026	$1.51 Earnings
07/21/2026	55.11	55.72	53.55	54.20	+0.22%	1,154,309
07/20/2026	56.15	56.19	53.92	54.08	-3.50%	1,407,230
07/17/2026	55.96	56.45	55.21	56.04	+0.69%	1,064,809
07/16/2026	53.50	55.79	53.50	55.66	+4.56%	1,211,850
07/15/2026	52.51	53.80	52.46	53.23	+1.00%	1,120,217
07/14/2026	53.85	54.02	52.55	52.70	-0.84%	1,107,885
07/13/2026	55.69	55.73	53.00	53.15	-4.01%	1,868,058
07/10/2026	54.84	56.03	54.80	55.37	+1.51%	761,138
07/09/2026	54.94	55.48	54.50	54.55	+0.79%	982,363
07/08/2026	55.48	55.48	53.43	54.12	-3.29%	1,136,770
07/07/2026	56.80	57.42	55.88	55.96	-0.89%	1,269,317
07/06/2026	57.25	57.35	55.89	56.47	-0.73%	859,470
07/02/2026	56.04	56.97	55.67	56.89	+2.26%	684,244
07/01/2026	55.04	56.69	55.04	55.63	-0.35%	1,336,867
06/30/2026	55.15	56.26	54.84	55.83	+1.11%	1,132,261
06/29/2026	53.90	55.23	53.32	55.21	+1.13%	1,176,359
06/26/2026	53.68	54.65	53.58	54.60	+1.42%	1,445,161
06/25/2026	53.34	54.30	53.06	53.83	+1.49%	1,248,236
06/24/2026	50.91	53.05	50.91	53.04	+5.41%	1,276,896
06/23/2026	49.71	50.45	49.62	50.32	+0.65%	1,213,843
06/22/2026	50.14	51.18	49.42	49.99	-0.43%	1,973,672
06/18/2026	50.53	51.32	49.96	50.21	+0.04%	2,337,700
06/17/2026	50.52	51.64	49.85	50.19	-1.09%	1,106,538
06/16/2026	49.97	51.00	49.59	50.74	+1.73%	1,227,579
06/15/2026	50.72	51.42	49.78	49.88	-0.44%	1,256,683
06/12/2026	50.53	50.76	49.40	50.10	+0.08%	1,229,415
06/11/2026	48.95	50.34	47.81	50.06	+3.14%	1,684,224
06/10/2026	49.29	49.71	48.20	48.53	-1.82%	1,385,842
06/09/2026	48.05	49.51	47.74	49.44	+4.81%	1,114,644
06/08/2026	46.76	47.42	46.33	47.17	+0.25%	1,022,988