Dark

SON
Sonoco Products Company
stock NYSE

At Close

Sep 30, 2026 3:59:53 PM EDT

48.81USD-1.603%(-0.80)879,070

46.65Bid 51.89Ask 5.24Spread

Pre-market

0.00USD-100.000%(-49.61)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

48.82USD+0.010%(+0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	49.7500	49.7600	48.7100	48.8100	-1.613%	879,070	0.000%
2026-09-29	49.8400	50.1964	49.1000	49.6100	-0.720%	867,321	-1.613%
2026-09-28	49.4700	50.1500	49.0700	49.9700	-0.180%	913,500	-2.321%
2026-09-25	50.2000	50.3400	49.5900	50.0600	+0.200%	785,847	-2.497%
2026-09-24	50.7600	50.9800	49.3500	49.9600	-1.323%	964,767	-2.302%
2026-09-23	50.6300	51.1600	50.3800	50.6300	-0.118%	1,182,903	-3.595%
2026-09-22	50.0900	51.0200	49.6500	50.6900	+2.924%	1,125,097	-3.709%
2026-09-21	49.2600	49.8700	48.8000	49.2500	+0.839%	1,150,215	-0.893%
2026-09-18	48.9100	49.2500	48.4000	48.8400	+0.041%	1,834,970	-0.061%
2026-09-17	49.5900	49.5900	48.4300	48.8200	+0.847%	1,171,820	-0.020%
2026-09-16	48.6000	49.4700	48.1100	48.4100	+0.269%	1,472,579	+0.826%
2026-09-15	48.6900	48.7000	47.8150	48.2800	-0.083%	1,022,340	+1.098%
2026-09-14	47.9800	48.6800	47.8300	48.3200	+1.003%	1,045,911	+1.014%
2026-09-11	49.1000	49.4900	47.5900	47.8400	-1.218%	1,557,786	+2.028%
2026-09-10	48.3000	49.0200	47.7700	48.4300	+0.083%	1,342,597	+0.785%
2026-09-09	49.7400	50.3300	47.7350	48.3900	-2.968%	1,717,965	+0.868%
2026-09-08	51.8900	51.8900	49.8400	49.8700	-4.004%	1,814,948	-2.126%
2026-09-04	52.3500	52.6950	51.5950	51.9500	-1.404%	1,400,135	-6.044%
2026-09-03	53.8000	53.8750	50.7500	52.6900	-3.745%	1,637,959	-7.364%
2026-09-02	54.3500	55.1400	54.0450	54.7400	+1.202%	606,317	-10.833%
2026-09-01	55.0900	55.3800	53.8600	54.0900	-1.922%	822,493	-9.762%
2026-08-31	56.9050	57.3400	55.0300	55.1500	-2.338%	1,451,987	-11.496%
2026-08-28	57.1000	57.4950	56.3550	56.4700	-0.423%	722,085	-13.565%
2026-08-27	56.7000	57.4550	56.6100	56.7100	-1.460%	767,908	-13.931%
2026-08-26	57.2600	58.8780	57.1900	57.5500	-0.570%	904,105	-15.187%
2026-08-25	57.6400	57.9700	56.9900	57.8800	+0.678%	1,104,404	-15.670%
2026-08-24	59.4700	59.7500	56.5600	57.4900	-3.346%	1,153,990	-15.098%
2026-08-21	58.9900	59.6200	58.6200	59.4800	+1.972%	833,149	-17.939%
2026-08-20	56.7800	58.7050	56.7800	58.3300	+0.743%	577,151	-16.321%
2026-08-19	57.6200	58.0900	57.2450	57.9000	+1.224%	874,617	-15.699%
2026-08-18	57.2700	57.8000	56.6300	57.2000	+0.793%	877,074	-14.668%
2026-08-17	57.7500	57.7500	56.6200	56.7500	-2.609%	697,639	-13.991%
2026-08-14	58.2100	58.3250	57.7500	58.2700	-0.069%	517,830	-16.235%
2026-08-13	57.5300	58.6400	57.5300	58.3100	+0.361%	543,645	-16.292%
2026-08-12	57.9000	58.3800	57.3000	58.1000	+0.519%	615,434	-15.990%
2026-08-11	57.5700	58.1700	57.2010	57.8000	-0.121%	724,296	-15.554%
2026-08-10	56.9800	57.9000	56.4300	57.8700	-0.259%	858,006	-15.656%
2026-08-07	57.0200	58.0600	56.5300	58.0200	+1.665%	634,814	-15.874%
2026-08-06	58.4600	58.7100	57.0200	57.0700	-2.378%	957,020	-14.473%
2026-08-05	58.6400	58.7300	58.1100	58.4600	-0.273%	793,009	-16.507%
2026-08-04	56.7700	58.6550	56.0600	58.6200	+3.899%	917,705	-16.735%
2026-08-03	57.0700	57.6400	56.0400	56.4200	+0.106%	1,950,227	-13.488%
2026-07-31	56.6300	56.8500	55.3800	56.3600	-0.810%	1,423,587	-13.396%
2026-07-30	59.2000	59.2900	56.5600	56.8200	-3.662%	1,348,389	-14.097%
2026-07-29	59.9900	60.2400	58.5100	58.9800	-2.609%	1,241,114	-17.243%
2026-07-28	59.5000	60.6700	59.2850	60.5600	+3.204%	1,274,499	-19.402%
2026-07-27	58.0000	59.0300	57.9000	58.6800	+0.773%	1,515,260	-16.820%
2026-07-24	56.8800	58.6150	55.4900	58.2300	+3.391%	1,327,539	-16.177%
2026-07-23	57.6600	57.6700	55.2600	56.3200	+2.121%	2,001,477	-13.335%
2026-07-22	56.0000	56.1300	54.6100	55.1500	+0.804%	1,317,595	-11.496%
2026-07-21	55.6300	56.2399	54.0550	54.7100	+0.220%	1,154,309	-10.784%
2026-07-20	56.6800	56.7200	54.4250	54.5900	-3.500%	1,407,231	-10.588%
2026-07-17	56.4900	56.9800	55.7300	56.5700	+0.694%	1,064,809	-13.718%
2026-07-16	54.0000	56.3100	54.0000	56.1800	+4.560%	1,211,850	-13.119%
2026-07-15	53.0000	54.3050	52.9500	53.7300	+0.996%	1,120,904	-9.157%
2026-07-14	54.3600	54.5250	53.0400	53.2000	-0.839%	1,107,885	-8.252%
2026-07-13	56.2100	56.2500	53.5000	53.6500	-4.008%	1,868,058	-9.021%
2026-07-10	55.3600	56.5550	55.3100	55.8900	+1.507%	761,138	-12.668%
2026-07-09	55.4600	56.0000	55.0100	55.0600	+0.787%	982,364	-11.351%
2026-07-08	56.0000	56.0000	53.9300	54.6300	-3.293%	1,136,771	-10.653%
2026-07-07	57.3300	57.9550	56.4050	56.4900	-0.895%	1,269,318	-13.595%
2026-07-06	57.7900	57.8906	56.4201	57.0000	-0.731%	859,471	-14.368%
2026-07-02	56.5700	57.5100	56.1900	57.4200	+2.262%	684,244	-14.995%
2026-07-01	55.5600	57.2200	55.5600	56.1500	-0.355%	1,336,867	-13.072%
2026-06-30	55.6700	56.7850	55.3600	56.3500	+1.113%	1,132,261	-13.381%
2026-06-29	54.4100	55.7500	53.8200	55.7300	+1.125%	1,176,360	-12.417%
2026-06-26	54.1800	55.1600	54.0809	55.1100	+1.417%	1,445,161	-11.432%
2026-06-25	53.8400	54.8100	53.5550	54.3400	+1.494%	1,248,236	-10.177%
2026-06-24	51.3900	53.5500	51.3900	53.5400	+5.414%	1,276,897	-8.835%
2026-06-23	50.1800	50.9250	50.0900	50.7900	+0.654%	1,213,844	-3.898%
2026-06-22	50.6100	51.6600	49.8800	50.4600	-0.434%	1,973,673	-3.270%
2026-06-18	51.0000	51.8050	50.4300	50.6800	+0.039%	2,338,660	-3.690%
2026-06-17	50.9900	52.1300	50.3200	50.6600	-1.093%	1,106,547	-3.652%
2026-06-16	50.4400	51.4750	50.0550	51.2200	+1.728%	1,227,747	-4.705%
2026-06-15	51.2000	51.9021	50.2500	50.3500	-0.435%	1,256,684	-3.059%
2026-06-12	51.0000	51.2350	49.8600	50.5700	+0.079%	1,229,607	-3.480%
2026-06-11	49.4100	50.8100	48.2550	50.5300	+3.143%	1,694,530	-3.404%
2026-06-10	49.7500	50.1800	48.6500	48.9900	-1.824%	1,385,844	-0.367%
2026-06-09	48.5000	49.9750	48.1850	49.9000	+4.810%	1,114,860	-2.184%
2026-06-08	47.2000	47.8700	46.7700	47.6100	+0.253%	1,023,181	+2.520%
2026-06-05	47.7300	48.2600	47.1350	47.4900	-0.732%	1,076,798	+2.780%
2026-06-04	49.1800	49.2650	47.7200	47.8400	-1.361%	1,431,977	+2.028%
2026-06-03	48.8400	49.5500	48.4600	48.5000	-1.363%	730,530	+0.639%
2026-06-02	48.0200	49.6400	47.9700	49.1700	+2.459%	1,307,679	-0.732%
2026-06-01	48.1200	48.5550	47.5100	47.9900	-1.417%	1,597,238	+1.709%
2026-05-29	49.3400	50.1533	48.6550	48.6800	-1.696%	1,621,681	+0.267%
2026-05-28	49.3700	49.8600	48.8100	49.5200	-0.562%	1,275,122	-1.434%
2026-05-27	50.1100	50.6400	49.2950	49.8000	+0.181%	829,289	-1.988%
2026-05-26	49.5000	50.1200	49.3900	49.7100	+0.689%	1,116,481	-1.811%
2026-05-22	49.0200	49.5900	48.7200	49.3700	+1.438%	797,060	-1.134%
2026-05-21	47.6000	49.0650	46.8101	48.6700	+1.396%	1,288,434	+0.288%
2026-05-20	46.8600	48.0100	46.0800	48.0000	+3.538%	1,350,819	+1.688%
2026-05-19	46.5000	46.9300	45.9050	46.3600	-1.236%	1,393,113	+5.285%
2026-05-18	46.9200	47.6950	46.5300	46.9400	+0.535%	1,194,547	+3.984%
2026-05-15	49.1000	49.3700	46.6300	46.6900	-5.524%	1,397,990	+4.541%
2026-05-14	50.0300	50.2200	49.3900	49.4200	-0.723%	1,363,779	-1.234%
2026-05-13	50.2400	50.5700	49.4950	49.7800	-1.132%	1,607,703	-1.949%
2026-05-12	51.0500	51.4400	50.3400	50.3500	-1.410%	1,504,041	-3.059%
2026-05-11	51.4100	51.8200	50.8801	51.0700	-0.950%	1,041,146	-4.425%
2026-05-08	51.3400	52.3700	50.9100	51.5600	-0.290%	1,444,192	-5.334%
2026-05-07	52.4700	52.6700	51.6900	51.7100	-1.128%	929,929	-5.608%
2026-05-06	51.5000	52.7050	51.5000	52.3000	+3.605%	1,493,233	-6.673%
2026-05-05	49.8100	50.8300	49.6500	50.4800	+1.733%	824,569	-3.308%
2026-05-04	49.5700	49.9700	49.1800	49.6200	-0.879%	1,071,678	-1.632%
2026-05-01	50.8600	51.4200	49.6000	50.0600	+0.200%	1,045,868	-2.497%
2026-04-30	49.3000	50.5600	48.9500	49.9600	+1.648%	1,631,515	-2.302%
2026-04-29	49.7200	50.4014	48.9000	49.1500	-1.523%	2,192,397	-0.692%
2026-04-28	51.0000	51.2000	49.6800	49.9100	-0.677%	1,460,553	-2.204%
2026-04-27	49.3600	50.3800	49.2500	50.2500	+3.715%	1,516,977	-2.866%
2026-04-24	48.8150	49.6600	48.1900	48.4500	-1.504%	2,066,281	+0.743%
2026-04-23	47.7500	50.7300	47.7500	49.1900	+3.384%	3,373,287	-0.773%
2026-04-22	52.7984	52.8000	46.4500	47.5800	-16.218%	7,355,099	+2.585%
2026-04-21	56.4100	57.1300	55.4500	56.7900	-0.018%	1,032,183	-14.052%
2026-04-20	57.3800	57.8400	56.5100	56.8000	-1.063%	1,008,975	-14.067%
2026-04-17	55.4300	57.6600	55.4300	57.4100	+3.872%	764,537	-14.980%
2026-04-16	55.0700	55.8000	54.8915	55.2700	+0.163%	902,801	-11.688%
2026-04-15	54.6000	55.5500	54.1200	55.1800	+0.583%	1,687,067	-11.544%
2026-04-14	54.9100	55.1150	54.3900	54.8600	-0.146%	624,237	-11.028%
2026-04-13	56.5100	56.5700	54.3750	54.9400	-2.537%	959,561	-11.158%
2026-04-10	56.5800	57.0478	56.3150	56.3700	+0.517%	795,294	-13.411%
2026-04-09	55.3200	56.2100	55.0650	56.0800	+0.574%	768,403	-12.964%
2026-04-08	55.2400	56.2000	55.2350	55.7600	+3.145%	907,552	-12.464%
2026-04-07	53.8200	54.2800	53.5200	54.0600	-0.221%	614,005	-9.711%
2026-04-06	54.4100	54.7200	54.0900	54.1800	-1.204%	576,036	-9.911%
2026-04-02	54.3400	55.4400	54.0500	54.8400	-0.598%	670,637	-10.996%
2026-04-01	54.9600	55.7050	54.3900	55.1700	+1.997%	959,964	-11.528%
2026-03-31	53.7400	54.4100	52.9700	54.0900	+1.711%	1,024,301	-9.762%
2026-03-30	53.4100	53.8350	52.6500	53.1800	-0.019%	1,151,322	-8.217%
2026-03-27	53.3200	53.6700	52.8950	53.1900	-0.691%	973,709	-8.235%
2026-03-26	53.1800	53.8000	52.8483	53.5600	+0.262%	752,262	-8.869%
2026-03-25	52.9800	53.5200	52.1850	53.4200	+1.694%	948,091	-8.630%
2026-03-24	51.5100	53.0100	51.2500	52.5300	+1.448%	557,160	-7.082%
2026-03-23	51.3400	52.4400	50.9400	51.7800	+2.191%	727,808	-5.736%
2026-03-20	51.7500	51.9425	50.2700	50.6700	-2.200%	1,761,074	-3.671%
2026-03-19	52.0000	52.2600	50.9600	51.8100	-0.994%	957,840	-5.790%
2026-03-18	53.2300	53.5450	52.3100	52.3300	-2.369%	778,183	-6.727%
2026-03-17	53.2200	54.2999	53.2200	53.6000	-0.149%	815,212	-8.937%
2026-03-16	53.6200	54.1600	53.1400	53.6800	+0.675%	919,631	-9.072%
2026-03-13	53.3400	53.5000	52.7800	53.3200	+1.100%	858,986	-8.458%
2026-03-12	53.2500	55.0000	52.5500	52.7400	-0.809%	982,165	-7.452%
2026-03-11	53.2000	53.4700	52.4350	53.1700	-0.225%	738,902	-8.200%
2026-03-10	53.1900	54.0700	52.3050	53.2900	-0.206%	954,085	-8.407%
2026-03-09	52.6700	53.7500	51.5600	53.4000	+0.112%	987,925	-8.596%
2026-03-06	53.5600	54.2150	52.7500	53.3400	-0.726%	797,347	-8.493%
2026-03-05	54.6300	54.7800	53.4050	53.7300	-2.274%	617,024	-9.157%
2026-03-04	55.5400	55.6300	54.4700	54.9800	-0.955%	647,843	-11.222%
2026-03-03	54.7400	55.8100	53.9800	55.5100	-1.543%	724,383	-12.070%
2026-03-02	56.1500	56.5400	55.1000	56.3800	-0.159%	799,622	-13.427%
2026-02-27	55.6500	56.5700	55.1900	56.4700	+1.056%	798,433	-13.565%
2026-02-26	56.0000	56.1600	55.0600	55.8800	+0.072%	832,512	-12.652%
2026-02-25	56.5000	56.5300	55.0300	55.8400	-2.172%	929,855	-12.590%
2026-02-24	56.8700	57.9800	56.7050	57.0800	+0.369%	995,418	-14.488%
2026-02-23	55.8800	56.8700	55.5700	56.8700	+0.744%	901,400	-14.173%
2026-02-20	55.9300	56.9525	55.5101	56.4500	+0.678%	1,501,849	-13.534%
2026-02-19	57.8700	58.2500	55.9300	56.0700	-2.707%	1,311,378	-12.948%
2026-02-18	56.8300	58.4400	56.8300	57.6300	+1.604%	2,453,215	-15.305%
2026-02-17	53.5000	57.8300	52.8850	56.7200	+9.774%	2,954,638	-13.946%
2026-02-13	50.8100	51.8300	50.8100	51.6700	+0.721%	1,483,857	-5.535%
2026-02-12	51.5000	52.3800	51.1400	51.3000	-0.233%	1,017,820	-4.854%
2026-02-11	51.4200	51.8400	51.1950	51.4200	+0.156%	796,729	-5.076%
2026-02-10	51.0600	51.6000	50.6700	51.3400	+1.123%	898,914	-4.928%
2026-02-09	51.2400	51.3200	50.3400	50.7700	-1.072%	1,064,895	-3.861%
2026-02-06	51.2900	51.7300	50.7300	51.3200	+0.984%	977,954	-4.891%
2026-02-05	51.3000	51.8300	50.5300	50.8200	-1.550%	1,001,036	-3.955%
2026-02-04	49.3500	51.7350	49.3100	51.6200	+5.325%	1,160,031	-5.444%
2026-02-03	48.2900	49.4600	48.2900	49.0100	+1.575%	824,572	-0.408%
2026-02-02	47.8500	48.4850	47.5800	48.2500	+0.521%	920,196	+1.161%
2026-01-30	47.5800	48.0400	47.0000	48.0000	+0.293%	1,672,481	+1.688%
2026-01-29	47.6600	48.0325	47.3600	47.8600	+0.843%	1,001,024	+1.985%
2026-01-28	48.0600	48.5400	47.1900	47.4600	-1.392%	1,181,318	+2.845%
2026-01-27	48.6200	48.7151	48.0000	48.1300	-1.655%	792,757	+1.413%
2026-01-26	48.9300	49.1200	48.1500	48.9400	+0.700%	748,049	-0.266%
2026-01-23	48.4600	48.8200	47.8500	48.6000	-0.328%	887,337	+0.432%
2026-01-22	48.7900	48.8300	48.0901	48.7600	+1.141%	836,656	+0.103%
2026-01-21	47.6450	48.6300	47.5350	48.2100	+1.069%	941,419	+1.245%
2026-01-20	48.3000	48.7200	47.5850	47.7000	-2.073%	711,092	+2.327%
2026-01-16	48.9800	48.9800	48.3000	48.7100	-0.814%	1,075,241	+0.205%
2026-01-15	49.2400	49.5000	48.7600	49.1100	-0.426%	1,206,872	-0.611%
2026-01-14	47.8000	49.6350	47.7400	49.3200	+3.526%	1,339,727	-1.034%
2026-01-13	47.7050	48.4900	47.3600	47.6400	+0.295%	1,055,824	+2.456%
2026-01-12	47.3800	47.8300	46.9150	47.5000	+0.317%	750,106	+2.758%
2026-01-09	46.7900	47.4000	46.5600	47.3500	+1.110%	666,663	+3.083%
2026-01-08	45.4900	47.2000	45.2950	46.8300	+2.450%	938,479	+4.228%
2026-01-07	46.3700	46.9600	45.2200	45.7100	-1.466%	738,807	+6.782%
2026-01-06	45.2200	46.5100	45.2200	46.3900	+1.643%	1,006,428	+5.217%
2026-01-05	45.1800	45.9400	44.8100	45.6400	+2.862%	1,218,310	+6.946%
2026-01-02	43.6400	44.6700	43.3250	44.3700	+1.673%	710,354	+10.007%
2025-12-31	43.6700	44.0999	43.5500	43.6400	-0.320%	641,689	+11.847%
2025-12-30	43.8400	44.0600	43.5601	43.7800	-0.409%	602,891	+11.489%
2025-12-29	43.5000	44.0950	43.3500	43.9600	+1.057%	667,110	+11.033%
2025-12-26	43.2100	43.5600	43.1100	43.5000	+0.788%	391,873	+12.207%
2025-12-24	43.2400	43.5000	42.9600	43.1600	+0.139%	394,365	+13.091%
2025-12-23	43.1300	43.3350	42.9700	43.1000	-0.162%	781,590	+13.248%
2025-12-22	42.9200	43.4999	42.6900	43.1700	-0.323%	1,033,781	+13.065%
2025-12-19	43.2100	43.7650	43.1300	43.3100	-0.092%	1,930,682	+12.699%
2025-12-18	43.1600	43.8400	43.1600	43.3500	+0.440%	1,283,884	+12.595%
2025-12-17	42.8800	43.3300	42.5200	43.1600	+0.372%	1,182,975	+13.091%
2025-12-16	42.9700	43.4100	42.6101	43.0000	+0.140%	1,001,970	+13.512%
2025-12-15	42.6200	43.1100	42.4700	42.9400	+1.130%	888,318	+13.670%
2025-12-12	42.2900	42.6500	42.0801	42.4600	+0.688%	938,968	+14.955%
2025-12-11	42.0000	42.4400	41.9700	42.1700	+0.572%	757,886	+15.746%
2025-12-10	40.7400	42.0050	40.5501	41.9300	+2.972%	1,203,296	+16.408%
2025-12-09	40.7800	41.3600	40.3850	40.7200	-0.464%	903,952	+19.867%
2025-12-08	41.4400	41.7600	40.7850	40.9100	-1.255%	940,628	+19.311%
2025-12-05	41.2500	41.5700	41.0750	41.4300	+0.339%	725,638	+17.813%
2025-12-04	41.5400	41.7935	41.2550	41.2900	-0.193%	664,601	+18.213%
2025-12-03	41.1000	41.7700	41.0400	41.3700	+0.706%	828,994	+17.984%
2025-12-02	42.3000	42.5050	40.8602	41.0800	-2.861%	1,001,926	+18.817%
2025-12-01	42.0000	42.6600	41.8500	42.2900	+0.285%	873,953	+15.417%
2025-11-28	41.7800	42.4900	41.7484	42.1700	+0.861%	535,154	+15.746%
2025-11-26	41.5000	42.2100	40.9600	41.8100	+0.577%	737,401	+16.742%
2025-11-25	41.0900	41.7482	41.0600	41.5700	+2.037%	632,045	+17.416%
2025-11-24	40.6800	40.9700	40.0100	40.7400	-0.755%	1,228,005	+19.809%
2025-11-21	39.9700	41.6000	39.8300	41.0500	+3.219%	1,197,797	+18.904%
2025-11-20	39.8600	40.2664	39.6012	39.7700	-0.226%	1,127,930	+22.731%
2025-11-19	39.9700	40.1250	39.2700	39.8600	-0.474%	814,329	+22.454%
2025-11-18	40.2700	40.5200	39.6700	40.0500	-0.645%	1,067,648	+21.873%
2025-11-17	40.9700	41.0000	40.1150	40.3100	-1.515%	1,008,527	+21.087%
2025-11-14	41.4100	41.6900	40.6400	40.9300	-1.540%	854,692	+19.252%
2025-11-13	40.4000	42.4400	40.3750	41.5700	+3.177%	1,736,157	+17.416%
2025-11-12	40.7300	41.0200	40.2600	40.2900	-0.886%	774,137	+21.147%
2025-11-11	40.8400	41.3000	40.4100	40.6500	+0.271%	830,051	+20.074%
2025-11-10	40.2500	40.7850	39.7500	40.5400	-0.344%	1,177,000	+20.400%
2025-11-07	40.2600	40.7600	40.1500	40.6800	+0.569%	922,914	+19.985%
2025-11-06	40.9800	41.2900	40.3500	40.4500	-0.979%	1,038,957	+20.667%
2025-11-05	40.2500	40.8900	40.0500	40.8500	+1.947%	1,199,130	+19.486%
2025-11-04	39.6500	40.4400	39.5900	40.0700	+0.451%	1,148,009	+21.812%
2025-11-03	40.2200	40.3300	39.7100	39.8900	-1.676%	1,864,610	+22.361%
2025-10-31	39.0500	40.6600	38.7550	40.5700	+3.310%	2,635,012	+20.311%
2025-10-30	39.3600	39.5500	38.6500	39.2700	-1.083%	2,373,527	+24.293%
2025-10-29	39.7000	40.3100	39.2700	39.7000	-1.121%	2,903,575	+22.947%
2025-10-28	39.5000	40.5300	39.1550	40.1500	+1.749%	1,744,953	+21.569%
2025-10-27	40.3600	40.4050	39.3400	39.4600	-2.230%	2,948,911	+23.695%
2025-10-24	41.4500	41.6700	40.2200	40.3600	-2.583%	2,015,846	+20.937%
2025-10-23	41.9100	43.3700	40.9800	41.4300	-0.145%	2,743,244	+17.813%
2025-10-22	41.1600	42.0924	40.9150	41.4900	+0.777%	1,701,820	+17.643%
2025-10-21	40.8700	41.2000	40.5300	41.1700	+1.604%	1,710,566	+18.557%
2025-10-20	40.1100	40.7100	40.0500	40.5200	+1.224%	1,330,551	+20.459%
2025-10-17	39.4850	40.3350	39.4300	40.0300	-0.324%	1,541,520	+21.934%
2025-10-16	40.1300	40.4300	39.8300	40.1600	+0.526%	1,252,907	+21.539%
2025-10-15	39.6100	40.0800	39.4850	39.9500	+0.935%	1,149,566	+22.178%
2025-10-14	39.3000	39.8900	39.1300	39.5800	+0.228%	972,457	+23.320%
2025-10-13	40.0000	40.5500	39.3753	39.4900	-0.303%	1,227,949	+23.601%
2025-10-10	40.5000	40.6600	39.5200	39.6100	-2.028%	1,803,810	+23.226%
2025-10-09	42.2500	42.3650	40.1600	40.4300	-5.138%	1,815,897	+20.727%
2025-10-08	42.6500	42.7750	42.4000	42.6200	+0.353%	698,470	+14.524%
2025-10-07	42.8300	43.0950	42.0700	42.4700	-0.492%	745,769	+14.928%
2025-10-06	43.2300	43.2300	42.6000	42.6800	-1.477%	792,232	+14.363%
2025-10-03	43.1400	43.5600	43.0700	43.3200	+0.557%	814,674	+12.673%
2025-10-02	42.9400	43.2152	42.7600	43.0800	+0.093%	700,747	+13.301%
2025-10-01	42.9900	43.4400	42.7700	43.0400	-0.116%	933,609	+13.406%
2025-09-30	42.6000	43.1300	42.3564	43.0900	+0.748%	1,271,225	+13.275%
2025-09-29	44.1200	44.1200	41.9300	42.7700	-2.596%	1,712,542	+14.122%
2025-09-26	44.1200	44.3100	43.6800	43.9100	-0.453%	1,142,287	+11.159%
2025-09-25	44.8300	45.0700	43.9900	44.1100	-2.152%	1,495,511	+10.655%
2025-09-24	46.0100	46.1900	45.0100	45.0800	-1.227%	1,043,668	+8.274%
2025-09-23	45.9000	46.6400	45.6200	45.6400	-0.653%	868,697	+6.946%
2025-09-22	46.4500	46.4500	45.6400	45.9400	-0.799%	985,634	+6.247%
2025-09-19	47.0500	47.0500	46.0000	46.3100	-1.510%	1,544,193	+5.398%
2025-09-18	47.3000	47.4715	46.7664	47.0200	-0.781%	659,903	+3.807%
2025-09-17	47.4800	48.3700	47.1500	47.3900	+0.466%	805,758	+2.996%
2025-09-16	47.7300	47.8600	47.0400	47.1700	-1.153%	904,488	+3.477%
2025-09-15	48.3900	49.7600	47.6400	47.7200	-0.146%	1,690,472	+2.284%
2025-09-12	47.2900	47.8850	46.8950	47.7900	+1.229%	852,985	+2.134%
2025-09-11	45.9500	47.2250	45.7500	47.2100	+2.497%	884,431	+3.389%
2025-09-10	45.4600	46.0700	45.3900	46.0600	+0.788%	896,212	+5.970%
2025-09-09	46.1600	46.1751	45.5381	45.7000	-1.018%	849,736	+6.805%
2025-09-08	46.2400	46.3900	45.4000	46.1700	-0.108%	969,714	+5.718%
2025-09-05	45.7200	46.4600	45.5200	46.2200	+1.560%	1,251,773	+5.604%
2025-09-04	45.9600	46.1972	44.8100	45.5100	-0.936%	1,279,412	+7.251%
2025-09-03	46.5800	46.7350	45.7700	45.9400	-1.648%	817,848	+6.247%
2025-09-02	46.7000	47.0300	46.4100	46.7100	-1.143%	1,426,641	+4.496%
2025-08-29	46.8500	47.2900	46.7058	47.2500	+1.091%	1,733,012	+3.302%
2025-08-28	47.0500	47.0500	46.3400	46.7400	-0.086%	674,157	+4.429%
2025-08-27	46.5000	47.1500	46.4700	46.7800	+0.107%	638,511	+4.339%
2025-08-26	46.8500	47.0900	46.6250	46.7300	-0.256%	691,565	+4.451%
2025-08-25	47.3700	47.3800	46.8250	46.8500	-1.472%	664,889	+4.184%
2025-08-22	46.8800	48.1100	46.7400	47.5500	+2.082%	773,738	+2.650%
2025-08-21	45.6700	46.9500	45.6700	46.5800	+1.305%	529,277	+4.787%
2025-08-20	46.2700	46.4600	45.6550	45.9800	-0.884%	730,383	+6.155%
2025-08-19	45.7300	46.5000	45.7200	46.3900	+2.001%	756,496	+5.217%
2025-08-18	46.2500	46.4496	45.4700	45.4800	-1.665%	1,031,380	+7.322%
2025-08-15	46.2300	46.4300	45.8700	46.2500	+0.522%	978,681	+5.535%
2025-08-14	45.9700	46.3300	45.2700	46.0100	-1.308%	731,202	+6.086%
2025-08-13	45.4400	46.6300	45.2600	46.6200	+2.755%	655,721	+4.698%
2025-08-12	45.1300	45.7345	45.0500	45.3700	+0.800%	599,622	+7.582%
2025-08-11	45.4600	45.6350	44.6150	45.0100	-0.924%	570,436	+8.443%
2025-08-08	45.3600	45.6100	45.0100	45.4300	-1.089%	536,816	+7.440%
2025-08-07	45.7000	46.0500	45.2684	45.9300	+1.212%	826,093	+6.270%
2025-08-06	45.0500	45.4100	44.7000	45.3800	+1.159%	706,976	+7.558%
2025-08-05	44.9200	45.1600	44.3250	44.8600	+0.201%	644,078	+8.805%
2025-08-04	44.2000	44.8550	44.0900	44.7700	+1.198%	603,879	+9.024%
2025-08-01	44.8900	45.2300	43.8700	44.2400	-1.842%	1,661,023	+10.330%
2025-07-31	45.1000	45.5600	44.6900	45.0700	-1.658%	2,339,738	+8.298%
2025-07-30	47.1100	47.1100	45.6000	45.8300	-3.128%	1,058,663	+6.502%
2025-07-29	47.9000	48.0800	47.1600	47.3100	-0.818%	1,066,568	+3.171%
2025-07-28	48.1700	48.2700	47.4000	47.7000	-1.304%	1,033,775	+2.327%
2025-07-25	48.6000	49.0000	47.7800	48.3300	-0.515%	1,189,936	+0.993%
2025-07-24	48.1900	50.0900	47.3500	48.5800	-0.205%	2,419,542	+0.473%
2025-07-23	47.9300	48.7700	47.7300	48.6800	+2.162%	1,428,771	+0.267%
2025-07-22	46.2200	47.7350	45.7260	47.6500	+3.519%	1,099,752	+2.434%
2025-07-21	46.0000	46.3800	45.8800	46.0300	+0.349%	1,027,413	+6.040%
2025-07-18	46.3400	46.4024	45.5900	45.8700	-0.822%	598,691	+6.409%
2025-07-17	45.5800	46.3350	45.5800	46.2500	+1.270%	632,435	+5.535%
2025-07-16	45.3700	45.7900	45.1000	45.6700	+0.839%	670,741	+6.875%
2025-07-15	46.2600	46.4600	45.2700	45.2900	-1.757%	962,607	+7.772%
2025-07-14	46.0900	46.3600	45.7700	46.1000	-0.367%	715,027	+5.879%
2025-07-11	46.5300	47.0500	46.0200	46.2700	-1.574%	799,011	+5.490%
2025-07-10	46.8600	47.7600	46.8100	47.0100	+0.449%	879,031	+3.829%
2025-07-09	46.6000	46.9400	46.2500	46.8000	+0.537%	898,945	+4.295%
2025-07-08	46.4500	47.1900	46.2800	46.5500	+0.431%	802,809	+4.855%
2025-07-07	46.4700	46.8550	46.2500	46.3500	-0.344%	744,087	+5.307%
2025-07-03	46.8400	47.0350	46.3850	46.5100	-0.300%	761,161	+4.945%
2025-07-02	46.0400	46.6800	45.6600	46.6500	+1.990%	933,131	+4.630%
2025-07-01	43.5600	46.0100	43.5400	45.7400	+5.005%	1,807,227	+6.712%
2025-06-30	43.7200	43.8550	43.2000	43.5600	-0.593%	1,398,881	+12.052%
2025-06-27	44.1600	44.3900	43.5900	43.8200	-0.159%	1,059,731	+11.387%
2025-06-26	43.8300	44.2729	43.7350	43.8900	+0.758%	803,924	+11.210%
2025-06-25	44.2400	44.2400	43.4700	43.5600	-1.582%	1,107,676	+12.052%
2025-06-24	44.0100	44.5400	43.9300	44.2600	+1.258%	1,130,647	+10.280%
2025-06-23	43.0000	43.9431	42.9500	43.7100	+1.533%	762,329	+11.668%
2025-06-20	43.5500	43.8100	43.0400	43.0500	-0.943%	1,100,722	+13.380%
2025-06-18	43.8300	44.1600	43.4100	43.4600	-0.731%	574,924	+12.310%
2025-06-17	44.2600	44.5550	43.7500	43.7800	-1.640%	622,361	+11.489%
2025-06-16	44.5600	44.8900	44.2800	44.5100	+0.248%	732,304	+9.661%
2025-06-13	45.2100	45.4300	44.2510	44.4000	-2.717%	618,326	+9.932%
2025-06-12	45.0700	45.6600	44.8550	45.6400	+1.041%	631,089	+6.946%
2025-06-11	45.9900	46.0300	45.0900	45.1700	-1.847%	553,176	+8.058%
2025-06-10	45.7200	46.3450	45.5000	46.0200	+1.143%	706,760	+6.063%
2025-06-09	45.1700	45.9316	44.8500	45.5000	+0.865%	530,866	+7.275%
2025-06-06	45.5700	45.7381	44.9250	45.1100	+0.089%	570,911	+8.202%
2025-06-05	45.0300	45.4600	44.6050	45.0700	+0.693%	478,356	+8.298%
2025-06-04	45.3700	45.6750	44.7500	44.7600	-1.777%	603,279	+9.048%
2025-06-03	44.6400	45.6500	44.6400	45.5700	+1.924%	557,006	+7.110%
2025-06-02	45.2600	45.3900	44.1000	44.7100	-1.823%	702,040	+9.170%
2025-05-30	45.4200	45.8100	45.0700	45.5400	-0.110%	730,690	+7.181%
2025-05-29	45.8800	45.9444	45.1200	45.5900	-0.284%	679,255	+7.063%
2025-05-28	46.5100	46.8300	45.6500	45.7200	-2.015%	514,134	+6.759%
2025-05-27	46.2200	46.7000	46.0300	46.6600	+2.123%	534,016	+4.608%
2025-05-23	45.3400	45.9000	44.8907	45.6900	+1.286%	705,140	+6.829%
2025-05-22	45.1900	45.4100	44.9100	45.1100	-0.353%	485,986	+8.202%
2025-05-21	45.6800	46.0600	45.2500	45.2700	-1.843%	537,949	+7.820%
2025-05-20	46.2200	46.5200	46.0000	46.1200	-0.238%	546,321	+5.833%
2025-05-19	45.8500	46.5100	45.8300	46.2300	-0.323%	503,034	+5.581%
2025-05-16	45.7100	46.4250	45.7100	46.3800	+1.200%	758,592	+5.239%
2025-05-15	45.0500	45.9513	44.9850	45.8300	+1.506%	898,998	+6.502%
2025-05-14	44.8700	45.3500	44.5300	45.1500	+0.178%	725,440	+8.106%
2025-05-13	46.0000	46.1300	45.0300	45.0700	-1.787%	1,243,266	+8.298%
2025-05-12	45.6600	46.5300	45.4700	45.8900	+3.519%	824,784	+6.363%
2025-05-09	44.6600	45.0000	44.3000	44.3300	-1.598%	541,595	+10.106%
2025-05-08	44.2000	45.4500	44.1300	45.0500	+2.015%	602,195	+8.346%
2025-05-07	44.4500	44.7100	43.8800	44.1600	-0.428%	991,469	+10.530%
2025-05-06	44.8100	44.8900	44.1800	44.3500	-1.357%	751,888	+10.056%
2025-05-05	44.8500	45.5900	44.5500	44.9600	+0.559%	920,778	+8.563%
2025-05-02	43.9400	44.8500	43.4400	44.7100	+3.352%	1,033,140	+9.170%
2025-05-01	40.9500	43.4800	40.5000	43.2600	+5.512%	1,699,339	+12.829%
2025-04-30	44.2200	44.4387	39.9800	41.0000	-12.318%	3,355,555	+19.049%
2025-04-29	46.5000	47.1900	46.4400	46.7600	+0.667%	872,197	+4.384%
2025-04-28	46.3400	46.5700	45.9700	46.4500	+0.563%	451,075	+5.081%
2025-04-25	46.0600	46.3200	45.6400	46.1900	-0.453%	412,829	+5.672%
2025-04-24	44.5300	46.4900	44.5300	46.4000	+2.338%	511,780	+5.194%
2025-04-23	45.3900	46.3900	44.9950	45.3400	+0.733%	761,145	+7.653%
2025-04-22	43.9400	45.0400	43.9400	45.0100	+3.614%	547,948	+8.443%
2025-04-21	43.7800	43.8800	43.1000	43.4400	-1.048%	582,763	+12.362%
2025-04-17	43.3700	44.3100	43.3700	43.9000	+1.105%	643,274	+11.185%
2025-04-16	44.0300	44.2100	43.0678	43.4200	-1.385%	664,260	+12.414%
2025-04-15	43.9800	44.4500	43.8009	44.0300	-0.227%	591,531	+10.856%
2025-04-14	43.7800	44.2900	43.5950	44.1300	+1.752%	619,177	+10.605%
2025-04-11	42.3700	43.6900	41.8500	43.3700	+2.071%	588,286	+12.543%
2025-04-10	42.2700	42.7700	40.9900	42.4900	-0.933%	965,262	+14.874%

document.getElementById("PxyN67").onerror = function(){this.style.display='none';}; .dark-mode .zh00BQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zh00BQ{ color: #333333; background-color: white; border: 2px solid #333333; }SONSonoco Products Companystock NYSE

SON
Sonoco Products Company
stock NYSE