SON
Sonoco Products (SON)
NYSE
$48.74$0.00 (0.00%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $4.8B
    Market Cap
  • 17.37%
    1-Year Change
  • Packaging & Containers
    Industry
  • 1 Month
    -10.96%
    Low Price$47.84
    High Price$52.69
  • 3 Months
    -14.32%
    Low Price$47.84
    High Price$60.00
  • 1 Year
    +17.37%
    Low Price$37.64
    High Price$60.00
Date
Open
High
Low
Close
Change (%)
Volume
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
06/05/2026
47.29
47.81
46.70
47.05
-0.73%
1,076,679
06/04/2026
48.72
48.81
47.28
47.39
-1.36%
1,431,778
06/03/2026
48.39
49.09
48.01
48.05
-1.36%
730,388
06/02/2026
47.57
49.18
47.52
48.71
+2.46%
1,307,679
06/01/2026
47.67
48.10
47.07
47.54
-1.42%
1,597,159
05/29/2026
48.88
49.69
48.20
48.23
-1.70%
1,621,554
05/28/2026
48.91
49.40
48.36
49.06
-0.56%
1,275,122
05/27/2026
49.64
50.17
48.84
49.34
+0.18%
829,289
05/26/2026
49.04
49.65
48.93
49.25
+0.69%
1,116,359
05/22/2026
48.56
49.13
48.27
48.91
+1.44%
797,040
05/21/2026
47.16
48.61
46.37
48.22
+1.40%
1,288,434
05/20/2026
46.42
47.56
45.65
47.55
+3.54%
1,350,769
05/19/2026
46.07
46.49
45.48
45.93
-1.24%
1,393,112
05/18/2026
46.48
47.25
46.10
46.50
+0.54%
1,194,533
05/15/2026
48.64
48.91
46.20
46.26
-5.52%
1,397,981
05/14/2026
49.56
49.75
48.93
48.96
-0.72%
1,363,779