SON
Sonoco Products (SON)
NYSE
$53.65-$0.005 (-0.009%)
Price as of Jul 13, 2026 4:10 PM EDT
  • $5.5B
    Market Cap
  • 21.68%
    1-Year Change
  • Packaging & Containers
    Industry
  • 1 Month
    +6.09%
    Low Price$50.35
    High Price$57.42
  • 3 Months
    -1.32%
    Low Price$46.36
    High Price$57.42
  • 1 Year
    +21.68%
    Low Price$39.27
    High Price$57.63
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
56.21
56.25
53.50
53.65
-4.01%
1,868,058
07/10/2026
55.36
56.56
55.31
55.89
+1.51%
761,138
07/09/2026
55.46
56.00
55.01
55.06
+0.79%
982,363
07/08/2026
56.00
56.00
53.93
54.63
-3.29%
1,136,770
07/07/2026
57.33
57.96
56.41
56.49
-0.89%
1,269,317
07/06/2026
57.79
57.89
56.42
57.00
-0.73%
859,470
07/02/2026
56.57
57.51
56.19
57.42
+2.26%
684,244
07/01/2026
55.56
57.22
55.56
56.15
-0.35%
1,336,867
06/30/2026
55.67
56.79
55.36
56.35
+1.11%
1,132,261
06/29/2026
54.41
55.75
53.82
55.73
+1.13%
1,176,359
06/26/2026
54.18
55.16
54.08
55.11
+1.42%
1,445,161
06/25/2026
53.84
54.81
53.56
54.34
+1.49%
1,248,236
06/24/2026
51.39
53.55
51.39
53.54
+5.41%
1,276,896
06/23/2026
50.18
50.93
50.09
50.79
+0.65%
1,213,843
06/22/2026
50.61
51.66
49.88
50.46
-0.43%
1,973,672
06/18/2026
51.00
51.81
50.43
50.68
+0.04%
2,337,700
06/17/2026
50.99
52.13
50.32
50.66
-1.09%
1,106,538
06/16/2026
50.44
51.48
50.06
51.22
+1.73%
1,227,579
06/15/2026
51.20
51.90
50.25
50.35
-0.44%
1,256,683
06/12/2026
51.00
51.24
49.86
50.57
+0.08%
1,229,415
06/11/2026
49.41
50.81
48.26
50.53
+3.14%
1,684,224
06/10/2026
49.75
50.18
48.65
48.99
-1.82%
1,385,842
06/09/2026
48.50
49.98
48.19
49.90
+4.81%
1,114,644
06/08/2026
47.20
47.87
46.77
47.61
+0.25%
1,022,988
06/05/2026
47.73
48.26
47.14
47.49
-0.73%
1,076,679
06/04/2026
49.18
49.27
47.72
47.84
-1.36%
1,431,778
06/03/2026
48.84
49.55
48.46
48.50
-1.36%
730,388
06/02/2026
48.02
49.64
47.97
49.17
+2.46%
1,307,679
06/01/2026
48.12
48.56
47.51
47.99
-1.42%
1,597,159
05/29/2026
49.34
50.15
48.66
48.68
-1.70%
1,621,554
05/28/2026
49.37
49.86
48.81
49.52
-0.56%
1,275,122
05/27/2026
50.11
50.64
49.30
49.80
+0.18%
829,289
05/26/2026
49.50
50.12
49.39
49.71
+0.69%
1,116,359
05/22/2026
49.02
49.59
48.72
49.37
+1.44%
797,040
05/21/2026
47.60
49.07
46.81
48.67
+1.40%
1,288,434
05/20/2026
46.86
48.01
46.08
48.00
+3.54%
1,350,769
05/19/2026
46.50
46.93
45.91
46.36
-1.24%
1,393,112
05/18/2026
46.92
47.70
46.53
46.94
+0.54%
1,194,533
05/15/2026
49.10
49.37
46.63
46.69
-5.52%
1,397,981
05/14/2026
50.03
50.22
49.39
49.42
-0.72%
1,363,779
05/13/2026
50.24
50.57
49.50
49.78
-1.13%
1,607,702
05/12/2026
51.05
51.44
50.34
50.35
-1.41%
1,504,040
05/11/2026
51.41
51.82
50.88
51.07
-0.95%
1,041,145
05/08/2026
51.34
52.37
50.91
51.56
+0.76%
1,444,192
05/08/2026
$0.54 Dividend
05/07/2026
51.92
52.12
51.15
51.17
-1.13%
929,928
05/06/2026
50.96
52.15
50.96
51.75
+3.61%
1,493,233
05/05/2026
49.29
50.30
49.13
49.95
+1.73%
824,569
05/04/2026
49.05
49.45
48.67
49.10
-0.88%
1,071,677
05/01/2026
50.33
50.88
49.08
49.54
+0.20%
1,045,867
04/30/2026
48.79
50.03
48.44
49.44
+1.65%
1,631,514
04/29/2026
49.20
49.88
48.39
48.64
-1.52%
2,192,396
04/28/2026
50.47
50.67
49.16
49.39
-0.68%
1,460,552
04/27/2026
48.84
49.85
48.74
49.73
+3.72%
1,516,976
04/24/2026
48.31
49.14
47.69
47.94
-1.50%
2,066,281
04/23/2026
47.25
50.20
47.25
48.68
+3.38%
3,373,286
04/22/2026
52.25
52.25
45.96
47.08
-16.22%
7,355,098
04/21/2026
55.82
56.53
54.87
56.20
-0.02%
1,032,183
04/21/2026
$1.20 Earnings
04/20/2026
56.78
57.24
55.92
56.21
-1.06%
1,008,974
04/17/2026
54.85
57.06
54.85
56.81
+3.87%
764,536
04/16/2026
54.49
55.22
54.32
54.69
+0.16%
902,800
04/15/2026
54.03
54.97
53.55
54.60
+0.58%
1,687,066
04/14/2026
54.34
54.54
53.82
54.29
-0.15%
624,236
04/13/2026
55.92
55.98
53.81
54.37
-2.54%
959,561
04/10/2026
55.99
56.45
55.73
55.78
+0.52%
795,293
04/09/2026
54.74
55.62
54.49
55.49
+0.57%
768,402
04/08/2026
54.66
55.61
54.66
55.18
+3.14%
907,551
04/07/2026
53.26
53.71
52.96
53.50
-0.22%
614,005
04/06/2026
53.84
54.15
53.53
53.61
-1.20%
576,035
04/02/2026
53.77
54.86
53.49
54.27
-0.60%
670,636
04/01/2026
54.39
55.12
53.82
54.59
+2.00%
959,963
03/31/2026
53.18
53.84
52.42
53.53
+1.71%
1,024,300
03/30/2026
52.85
53.27
52.10
52.62
-0.02%
1,151,321
03/27/2026
52.76
53.11
52.34
52.63
-0.69%
973,708
03/26/2026
52.62
53.24
52.30
53.00
+0.26%
752,262
03/25/2026
52.43
52.96
51.64
52.86
+1.69%
948,090
03/24/2026
50.97
52.46
50.71
51.98
+1.45%
557,160
03/23/2026
50.80
51.89
50.41
51.24
+2.19%
727,807
03/20/2026
51.21
51.40
49.75
50.14
-2.20%
1,761,074
03/19/2026
51.46
51.71
50.43
51.27
-0.99%
957,840
03/18/2026
52.67
52.99
51.76
51.78
-2.37%
778,183
03/17/2026
52.66
53.73
52.66
53.04
-0.15%
815,212
03/16/2026
53.06
53.59
52.59
53.12
+0.68%
919,630
03/13/2026
52.78
52.94
52.23
52.76
+1.10%
858,986
03/12/2026
52.69
54.43
52.00
52.19
-0.81%
982,164
03/11/2026
52.64
52.91
51.89
52.61
-0.23%
738,902
03/10/2026
52.63
53.51
51.76
52.73
-0.21%
954,084
03/09/2026
52.12
53.19
51.02
52.84
+0.11%
987,925
03/06/2026
53.00
53.65
52.20
52.78
-0.73%
797,347
03/05/2026
54.06
54.21
52.85
53.17
-2.27%
617,024
03/04/2026
54.96
55.05
53.90
54.41
-0.95%
647,843
03/03/2026
54.17
55.23
53.42
54.93
-1.54%
724,382
03/02/2026
55.56
55.95
54.52
55.79
-0.16%
799,795
02/27/2026
55.07
55.98
54.61
55.88
+1.06%
798,564
02/26/2026
55.42
55.57
54.49
55.30
+0.07%
835,190
02/25/2026
55.91
55.94
54.46
55.26
-1.26%
929,855
02/25/2026
$0.53 Dividend
02/24/2026
55.75
56.84
55.59
55.96
+0.37%
995,418
02/23/2026
54.78
55.75
54.48
55.75
+0.74%
901,424