SON | Sonoco Products | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Sonoco Products (SON)

NYSE

$49.14+$0.45 (+0.92%)

Price as of Nov 13, 2026 12:16 PM EST

$4.8B
Market Cap
21.91%
1-Year Change
Packaging & Containers
Industry

1 Month
+2.45%

Low Price$48.69

High Price$51.08
3 Months
-15.29%

Low Price$47.23

High Price$58.84
1 Year
+21.91%

Low Price$38.21

High Price$59.35

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	50.15	50.15	48.57	48.69	-1.83%	902,645
11/11/2026	49.58	49.79	49.13	49.60	-0.38%	972,945
11/10/2026	49.43	49.87	49.00	49.79	+0.18%	1,253,815
11/10/2026	$0.54 Dividend
11/09/2026	50.07	50.62	49.53	49.70	-0.38%	1,018,854
11/06/2026	50.04	50.79	49.64	49.89	-1.83%	941,310
11/05/2026	51.44	51.78	49.63	50.82	-0.50%	1,351,845
11/04/2026	49.04	51.37	49.04	51.08	+5.73%	1,991,479
11/03/2026	49.66	49.85	48.05	48.31	-2.75%	1,746,089
11/02/2026	49.83	50.41	49.30	49.67	+0.50%	1,593,171
10/30/2026	50.20	50.20	48.82	49.42	+0.14%	1,548,747
10/29/2026	48.58	49.50	48.40	49.35	+2.34%	912,297
10/28/2026	48.57	49.03	47.30	48.23	-1.12%	1,040,042
10/27/2026	48.63	48.91	48.40	48.77	+0.06%	1,287,447
10/26/2026	49.37	49.70	48.54	48.74	-1.70%	1,854,764
10/23/2026	48.89	49.92	48.66	49.58	-0.30%	2,398,022
10/22/2026	46.94	50.64	46.16	49.73	-1.35%	3,565,186
10/21/2026	50.00	50.94	49.97	50.41	+0.26%	1,467,876
10/21/2026	$1.67 Earnings
10/20/2026	49.41	50.33	48.87	50.28	+2.07%	1,828,858
10/19/2026	49.82	49.82	48.62	49.26	+0.02%	1,349,084
10/16/2026	49.39	50.12	49.03	49.25	+0.26%	838,045
10/15/2026	47.95	50.20	47.95	49.13	+1.10%	1,368,298
10/14/2026	47.90	48.61	47.63	48.59	+0.78%	941,468
10/13/2026	47.98	48.45	47.48	48.22	+1.46%	829,198
10/12/2026	47.29	48.15	47.03	47.52	+0.25%	786,837
10/09/2026	47.81	47.90	47.38	47.40	-0.99%	694,443
10/08/2026	47.10	48.37	46.60	47.88	+1.38%	1,200,946
10/07/2026	47.21	47.69	46.87	47.23	-0.58%	978,191
10/06/2026	47.47	48.03	47.17	47.50	-0.41%	834,245
10/05/2026	47.81	48.07	47.15	47.70	-1.07%	1,069,521
10/02/2026	48.60	48.71	47.81	48.22	+0.49%	1,046,435
10/01/2026	47.79	48.26	47.04	47.98	-0.66%	1,010,874
09/30/2026	49.24	49.24	48.21	48.30	-1.59%	886,403
09/29/2026	49.30	49.66	48.57	49.08	-0.72%	867,320
09/28/2026	48.94	49.61	48.54	49.43	-0.18%	913,499
09/25/2026	49.66	49.80	49.06	49.52	+0.20%	785,846
09/24/2026	50.21	50.43	48.82	49.42	-1.32%	964,766
09/23/2026	50.09	50.61	49.84	50.09	-0.12%	1,182,149
09/22/2026	49.55	50.47	49.12	50.15	+2.92%	1,125,096
09/21/2026	48.73	49.33	48.28	48.72	+0.84%	1,150,215
09/18/2026	48.38	48.72	47.88	48.32	+0.04%	1,834,970
09/17/2026	49.06	49.06	47.91	48.30	+0.85%	1,171,819
09/16/2026	48.08	48.94	47.59	47.89	+0.27%	1,472,579
09/15/2026	48.17	48.18	47.30	47.76	-0.08%	1,022,340
09/14/2026	47.46	48.16	47.32	47.80	+1.00%	1,045,910
09/11/2026	48.57	48.96	47.08	47.33	-1.22%	1,557,786
09/10/2026	47.78	48.49	47.26	47.91	+0.08%	1,342,597
09/09/2026	49.21	49.79	47.22	47.87	-2.97%	1,717,965
09/08/2026	51.33	51.33	49.30	49.33	-4.00%	1,814,946
09/04/2026	51.79	52.13	51.04	51.39	-1.40%	1,400,134
09/03/2026	53.22	53.30	50.20	52.12	-3.74%	1,637,958
09/02/2026	53.77	54.55	53.46	54.15	+1.20%	606,317
09/01/2026	54.50	54.78	53.28	53.51	-1.92%	822,493
08/31/2026	56.29	56.72	54.44	54.56	-2.34%	1,452,378
08/28/2026	56.49	56.88	55.75	55.86	-0.42%	722,085
08/27/2026	56.09	56.84	56.00	56.10	-1.46%	767,908
08/26/2026	56.64	58.25	56.58	56.93	-0.57%	904,105
08/25/2026	57.02	57.35	56.38	57.26	+0.68%	1,104,404
08/24/2026	58.83	59.11	55.95	56.87	-3.35%	1,153,989
08/21/2026	58.36	58.98	57.99	58.84	+1.97%	833,148
08/20/2026	56.17	58.07	56.17	57.70	+0.74%	577,151
08/19/2026	57.00	57.47	56.63	57.28	+1.22%	874,616
08/18/2026	56.65	57.18	56.02	56.59	+0.79%	877,073
08/17/2026	57.13	57.13	56.01	56.14	-2.61%	697,638
08/14/2026	57.58	57.70	57.13	57.64	-0.07%	517,829
08/13/2026	56.91	58.01	56.91	57.68	+0.36%	543,645
08/12/2026	57.28	57.75	56.68	57.48	+0.52%	615,431
08/11/2026	56.95	57.54	56.59	57.18	-0.12%	723,974
08/10/2026	56.37	57.28	55.82	57.25	+0.68%	857,988
08/10/2026	$0.54 Dividend
08/07/2026	55.88	56.90	55.40	56.86	+1.66%	634,813
08/06/2026	57.29	57.54	55.88	55.93	-2.38%	957,018
08/05/2026	57.47	57.56	56.95	57.29	-0.27%	792,350
08/04/2026	55.64	57.48	54.94	57.45	+3.90%	917,705
08/03/2026	55.93	56.49	54.92	55.29	+0.11%	1,950,226
07/31/2026	55.50	55.72	54.27	55.24	-0.81%	1,423,011
07/30/2026	58.02	58.11	55.43	55.69	-3.66%	1,348,389
07/29/2026	58.79	59.04	57.34	57.80	-2.61%	1,239,376
07/28/2026	58.31	59.46	58.10	59.35	+3.20%	1,273,673
07/27/2026	56.84	57.85	56.74	57.51	+0.77%	1,515,236
07/24/2026	55.74	57.45	54.38	57.07	+3.39%	1,327,538
07/23/2026	56.51	56.52	54.16	55.20	+2.12%	2,001,457
07/22/2026	54.88	55.01	53.52	54.05	+0.80%	1,317,594
07/22/2026	$1.51 Earnings
07/21/2026	54.52	55.12	52.98	53.62	+0.22%	1,154,309
07/20/2026	55.55	55.59	53.34	53.50	-3.50%	1,407,230
07/17/2026	55.36	55.84	54.62	55.44	+0.69%	1,064,809
07/16/2026	52.92	55.19	52.92	55.06	+4.56%	1,211,850
07/15/2026	51.94	53.22	51.89	52.66	+1.00%	1,120,217
07/14/2026	53.28	53.44	51.98	52.14	-0.84%	1,107,885
07/13/2026	55.09	55.13	52.43	52.58	-4.01%	1,868,058
07/10/2026	54.26	55.43	54.21	54.77	+1.51%	761,138
07/09/2026	54.35	54.88	53.91	53.96	+0.79%	982,363
07/08/2026	54.88	54.88	52.85	53.54	-3.29%	1,136,770
07/07/2026	56.19	56.80	55.28	55.36	-0.89%	1,269,317
07/06/2026	56.64	56.74	55.29	55.86	-0.73%	859,470
07/02/2026	55.44	56.36	55.07	56.27	+2.26%	684,244
07/01/2026	54.45	56.08	54.45	55.03	-0.35%	1,336,867
06/30/2026	54.56	55.65	54.26	55.23	+1.11%	1,132,261