Dark

SON
Sonoco Products Company
stock NYSE

At Close

Aug 14, 2026 3:59:55 PM EDT

58.27USD-0.069%(-0.04)517,830

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:23:30 AM EDT

58.20USD-0.189%(-0.11)107

After-hours

Aug 14, 2026 4:17:30 PM EDT

58.27USD0.000%(0.00)7,559

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	58.2100	58.3250	57.7500	58.2700	-0.069%	517,830	0.000%
2026-08-13	57.5300	58.6400	57.5300	58.3100	+0.361%	543,645	-0.069%
2026-08-12	57.9000	58.3800	57.3000	58.1000	+0.519%	615,434	+0.293%
2026-08-11	57.5700	58.1700	57.2010	57.8000	-0.121%	724,296	+0.813%
2026-08-10	56.9800	57.9000	56.4300	57.8700	-0.259%	858,006	+0.691%
2026-08-07	57.0200	58.0600	56.5300	58.0200	+1.665%	634,814	+0.431%
2026-08-06	58.4600	58.7100	57.0200	57.0700	-2.378%	957,020	+2.103%
2026-08-05	58.6400	58.7300	58.1100	58.4600	-0.273%	793,009	-0.325%
2026-08-04	56.7700	58.6550	56.0600	58.6200	+3.899%	917,705	-0.597%
2026-08-03	57.0700	57.6400	56.0400	56.4200	+0.106%	1,950,227	+3.279%
2026-07-31	56.6300	56.8500	55.3800	56.3600	-0.810%	1,423,587	+3.389%
2026-07-30	59.2000	59.2900	56.5600	56.8200	-3.662%	1,348,389	+2.552%
2026-07-29	59.9900	60.2400	58.5100	58.9800	-2.609%	1,241,114	-1.204%
2026-07-28	59.5000	60.6700	59.2850	60.5600	+3.204%	1,274,499	-3.781%
2026-07-27	58.0000	59.0300	57.9000	58.6800	+0.773%	1,515,260	-0.699%
2026-07-24	56.8800	58.6150	55.4900	58.2300	+3.391%	1,327,539	+0.069%
2026-07-23	57.6600	57.6700	55.2600	56.3200	+2.121%	2,001,477	+3.462%
2026-07-22	56.0000	56.1300	54.6100	55.1500	+0.804%	1,317,595	+5.657%
2026-07-21	55.6300	56.2399	54.0550	54.7100	+0.220%	1,154,309	+6.507%
2026-07-20	56.6800	56.7200	54.4250	54.5900	-3.500%	1,407,231	+6.741%
2026-07-17	56.4900	56.9800	55.7300	56.5700	+0.694%	1,064,809	+3.005%
2026-07-16	54.0000	56.3100	54.0000	56.1800	+4.560%	1,211,850	+3.720%
2026-07-15	53.0000	54.3050	52.9500	53.7300	+0.996%	1,120,904	+8.450%
2026-07-14	54.3600	54.5250	53.0400	53.2000	-0.839%	1,107,885	+9.530%
2026-07-13	56.2100	56.2500	53.5000	53.6500	-4.008%	1,868,058	+8.611%
2026-07-10	55.3600	56.5550	55.3100	55.8900	+1.507%	761,138	+4.258%
2026-07-09	55.4600	56.0000	55.0100	55.0600	+0.787%	982,364	+5.830%
2026-07-08	56.0000	56.0000	53.9300	54.6300	-3.293%	1,136,771	+6.663%
2026-07-07	57.3300	57.9550	56.4050	56.4900	-0.895%	1,269,318	+3.151%
2026-07-06	57.7900	57.8906	56.4201	57.0000	-0.731%	859,471	+2.228%
2026-07-02	56.5700	57.5100	56.1900	57.4200	+2.262%	684,244	+1.480%
2026-07-01	55.5600	57.2200	55.5600	56.1500	-0.355%	1,336,867	+3.776%
2026-06-30	55.6700	56.7850	55.3600	56.3500	+1.113%	1,132,261	+3.407%
2026-06-29	54.4100	55.7500	53.8200	55.7300	+1.125%	1,176,360	+4.558%
2026-06-26	54.1800	55.1600	54.0809	55.1100	+1.417%	1,445,161	+5.734%
2026-06-25	53.8400	54.8100	53.5550	54.3400	+1.494%	1,248,236	+7.232%
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	+14.727%
2026-06-22	50.6100	51.6600	49.8800	50.4600	-0.434%	1,973,673	+15.478%
2026-06-18	51.0000	51.8050	50.4300	50.6800	+0.039%	2,338,660	+14.976%
2026-06-17	50.9900	52.1300	50.3200	50.6600	-1.093%	1,106,547	+15.022%
2026-06-16	50.4400	51.4750	50.0550	51.2200	+1.728%	1,227,747	+13.764%
2026-06-15	51.2000	51.9021	50.2500	50.3500	-0.435%	1,256,684	+15.730%
2026-06-12	51.0000	51.2350	49.8600	50.5700	+0.079%	1,229,607	+15.226%
2026-06-11	49.4100	50.8100	48.2550	50.5300	+3.143%	1,694,530	+15.318%
2026-06-10	49.7500	50.1800	48.6500	48.9900	-1.824%	1,385,844	+18.943%
2026-06-09	48.5000	49.9750	48.1850	49.9000	+4.810%	1,114,860	+16.774%
2026-06-08	47.2000	47.8700	46.7700	47.6100	+0.253%	1,023,181	+22.390%
2026-06-05	47.7300	48.2600	47.1350	47.4900	-0.732%	1,076,798	+22.700%
2026-06-04	49.1800	49.2650	47.7200	47.8400	-1.361%	1,431,977	+21.802%
2026-06-03	48.8400	49.5500	48.4600	48.5000	-1.363%	730,530	+20.144%
2026-06-02	48.0200	49.6400	47.9700	49.1700	+2.459%	1,307,679	+18.507%
2026-06-01	48.1200	48.5550	47.5100	47.9900	-1.417%	1,597,238	+21.421%
2026-05-29	49.3400	50.1533	48.6550	48.6800	-1.696%	1,621,681	+19.700%
2026-05-28	49.3700	49.8600	48.8100	49.5200	-0.562%	1,275,122	+17.670%
2026-05-27	50.1100	50.6400	49.2950	49.8000	+0.181%	829,289	+17.008%
2026-05-26	49.5000	50.1200	49.3900	49.7100	+0.689%	1,116,481	+17.220%
2026-05-22	49.0200	49.5900	48.7200	49.3700	+1.438%	797,060	+18.027%
2026-05-21	47.6000	49.0650	46.8101	48.6700	+1.396%	1,288,434	+19.725%
2026-05-20	46.8600	48.0100	46.0800	48.0000	+3.538%	1,350,819	+21.396%
2026-05-19	46.5000	46.9300	45.9050	46.3600	-1.236%	1,393,113	+25.690%
2026-05-18	46.9200	47.6950	46.5300	46.9400	+0.535%	1,194,547	+24.137%
2026-05-15	49.1000	49.3700	46.6300	46.6900	-5.524%	1,397,990	+24.802%
2026-05-14	50.0300	50.2200	49.3900	49.4200	-0.723%	1,363,779	+17.908%
2026-05-13	50.2400	50.5700	49.4950	49.7800	-1.132%	1,607,703	+17.055%
2026-05-12	51.0500	51.4400	50.3400	50.3500	-1.410%	1,504,041	+15.730%
2026-05-11	51.4100	51.8200	50.8801	51.0700	-0.950%	1,041,146	+14.098%
2026-05-08	51.3400	52.3700	50.9100	51.5600	-0.290%	1,444,192	+13.014%
2026-05-07	52.4700	52.6700	51.6900	51.7100	-1.128%	929,929	+12.686%
2026-05-06	51.5000	52.7050	51.5000	52.3000	+3.605%	1,493,233	+11.415%
2026-05-05	49.8100	50.8300	49.6500	50.4800	+1.733%	824,569	+15.432%
2026-05-04	49.5700	49.9700	49.1800	49.6200	-0.879%	1,071,678	+17.432%
2026-05-01	50.8600	51.4200	49.6000	50.0600	+0.200%	1,045,868	+16.400%
2026-04-30	49.3000	50.5600	48.9500	49.9600	+1.648%	1,631,515	+16.633%
2026-04-29	49.7200	50.4014	48.9000	49.1500	-1.523%	2,192,397	+18.555%
2026-04-28	51.0000	51.2000	49.6800	49.9100	-0.677%	1,460,553	+16.750%
2026-04-27	49.3600	50.3800	49.2500	50.2500	+3.715%	1,516,977	+15.960%
2026-04-24	48.8150	49.6600	48.1900	48.4500	-1.504%	2,066,281	+20.268%
2026-04-23	47.7500	50.7300	47.7500	49.1900	+3.384%	3,373,287	+18.459%
2026-04-22	52.7984	52.8000	46.4500	47.5800	-16.218%	7,355,099	+22.467%
2026-04-21	56.4100	57.1300	55.4500	56.7900	-0.018%	1,032,183	+2.606%
2026-04-20	57.3800	57.8400	56.5100	56.8000	-1.063%	1,008,975	+2.588%
2026-04-17	55.4300	57.6600	55.4300	57.4100	+3.872%	764,537	+1.498%
2026-04-16	55.0700	55.8000	54.8915	55.2700	+0.163%	902,801	+5.428%
2026-04-15	54.6000	55.5500	54.1200	55.1800	+0.583%	1,687,067	+5.600%
2026-04-14	54.9100	55.1150	54.3900	54.8600	-0.146%	624,237	+6.216%
2026-04-13	56.5100	56.5700	54.3750	54.9400	-2.537%	959,561	+6.061%
2026-04-10	56.5800	57.0478	56.3150	56.3700	+0.517%	795,294	+3.371%
2026-04-09	55.3200	56.2100	55.0650	56.0800	+0.574%	768,403	+3.905%
2026-04-08	55.2400	56.2000	55.2350	55.7600	+3.145%	907,552	+4.501%
2026-04-07	53.8200	54.2800	53.5200	54.0600	-0.221%	614,005	+7.788%
2026-04-06	54.4100	54.7200	54.0900	54.1800	-1.204%	576,036	+7.549%
2026-04-02	54.3400	55.4400	54.0500	54.8400	-0.598%	670,637	+6.255%
2026-04-01	54.9600	55.7050	54.3900	55.1700	+1.997%	959,964	+5.619%
2026-03-31	53.7400	54.4100	52.9700	54.0900	+1.711%	1,024,301	+7.728%
2026-03-30	53.4100	53.8350	52.6500	53.1800	-0.019%	1,151,322	+9.571%
2026-03-27	53.3200	53.6700	52.8950	53.1900	-0.691%	973,709	+9.551%
2026-03-26	53.1800	53.8000	52.8483	53.5600	+0.262%	752,262	+8.794%
2026-03-25	52.9800	53.5200	52.1850	53.4200	+1.694%	948,091	+9.079%
2026-03-24	51.5100	53.0100	51.2500	52.5300	+1.448%	557,160	+10.927%
2026-03-23	51.3400	52.4400	50.9400	51.7800	+2.191%	727,808	+12.534%
2026-03-20	51.7500	51.9425	50.2700	50.6700	-2.200%	1,761,074	+14.999%
2026-03-19	52.0000	52.2600	50.9600	51.8100	-0.994%	957,840	+12.469%
2026-03-18	53.2300	53.5450	52.3100	52.3300	-2.369%	778,183	+11.351%
2026-03-17	53.2200	54.2999	53.2200	53.6000	-0.149%	815,212	+8.713%
2026-03-16	53.6200	54.1600	53.1400	53.6800	+0.675%	919,631	+8.551%
2026-03-13	53.3400	53.5000	52.7800	53.3200	+1.100%	858,986	+9.284%
2026-03-12	53.2500	55.0000	52.5500	52.7400	-0.809%	982,165	+10.485%
2026-03-11	53.2000	53.4700	52.4350	53.1700	-0.225%	738,902	+9.592%
2026-03-10	53.1900	54.0700	52.3050	53.2900	-0.206%	954,085	+9.345%
2026-03-09	52.6700	53.7500	51.5600	53.4000	+0.112%	987,925	+9.120%
2026-03-06	53.5600	54.2150	52.7500	53.3400	-0.726%	797,347	+9.243%
2026-03-05	54.6300	54.7800	53.4050	53.7300	-2.274%	617,024	+8.450%
2026-03-04	55.5400	55.6300	54.4700	54.9800	-0.955%	647,843	+5.984%
2026-03-03	54.7400	55.8100	53.9800	55.5100	-1.543%	724,383	+4.972%
2026-03-02	56.1500	56.5400	55.1000	56.3800	-0.159%	799,622	+3.352%
2026-02-27	55.6500	56.5700	55.1900	56.4700	+1.056%	798,433	+3.188%
2026-02-26	56.0000	56.1600	55.0600	55.8800	+0.072%	832,512	+4.277%
2026-02-25	56.5000	56.5300	55.0300	55.8400	-2.172%	929,855	+4.352%
2026-02-24	56.8700	57.9800	56.7050	57.0800	+0.369%	995,418	+2.085%
2026-02-23	55.8800	56.8700	55.5700	56.8700	+0.744%	901,400	+2.462%
2026-02-20	55.9300	56.9525	55.5101	56.4500	+0.678%	1,501,849	+3.224%
2026-02-19	57.8700	58.2500	55.9300	56.0700	-2.707%	1,311,378	+3.924%
2026-02-18	56.8300	58.4400	56.8300	57.6300	+1.604%	2,453,215	+1.111%
2026-02-17	53.5000	57.8300	52.8850	56.7200	+9.774%	2,954,638	+2.733%
2026-02-13	50.8100	51.8300	50.8100	51.6700	+0.721%	1,483,857	+12.773%
2026-02-12	51.5000	52.3800	51.1400	51.3000	-0.233%	1,017,820	+13.587%
2026-02-11	51.4200	51.8400	51.1950	51.4200	+0.156%	796,729	+13.322%
2026-02-10	51.0600	51.6000	50.6700	51.3400	+1.123%	898,914	+13.498%
2026-02-09	51.2400	51.3200	50.3400	50.7700	-1.072%	1,064,895	+14.773%
2026-02-06	51.2900	51.7300	50.7300	51.3200	+0.984%	977,954	+13.542%
2026-02-05	51.3000	51.8300	50.5300	50.8200	-1.550%	1,001,036	+14.660%
2026-02-04	49.3500	51.7350	49.3100	51.6200	+5.325%	1,160,031	+12.883%
2026-02-03	48.2900	49.4600	48.2900	49.0100	+1.575%	824,572	+18.894%
2026-02-02	47.8500	48.4850	47.5800	48.2500	+0.521%	920,196	+20.767%
2026-01-30	47.5800	48.0400	47.0000	48.0000	+0.293%	1,672,481	+21.396%
2026-01-29	47.6600	48.0325	47.3600	47.8600	+0.843%	1,001,024	+21.751%
2026-01-28	48.0600	48.5400	47.1900	47.4600	-1.392%	1,181,318	+22.777%
2026-01-27	48.6200	48.7151	48.0000	48.1300	-1.655%	792,757	+21.068%
2026-01-26	48.9300	49.1200	48.1500	48.9400	+0.700%	748,049	+19.064%
2026-01-23	48.4600	48.8200	47.8500	48.6000	-0.328%	887,337	+19.897%
2026-01-22	48.7900	48.8300	48.0901	48.7600	+1.141%	836,656	+19.504%
2026-01-21	47.6450	48.6300	47.5350	48.2100	+1.069%	941,419	+20.867%
2026-01-20	48.3000	48.7200	47.5850	47.7000	-2.073%	711,092	+22.159%
2026-01-16	48.9800	48.9800	48.3000	48.7100	-0.814%	1,075,241	+19.626%
2026-01-15	49.2400	49.5000	48.7600	49.1100	-0.426%	1,206,872	+18.652%
2026-01-14	47.8000	49.6350	47.7400	49.3200	+3.526%	1,339,727	+18.147%
2026-01-13	47.7050	48.4900	47.3600	47.6400	+0.295%	1,055,824	+22.313%
2026-01-12	47.3800	47.8300	46.9150	47.5000	+0.317%	750,106	+22.674%
2026-01-09	46.7900	47.4000	46.5600	47.3500	+1.110%	666,663	+23.062%
2026-01-08	45.4900	47.2000	45.2950	46.8300	+2.450%	938,479	+24.429%
2026-01-07	46.3700	46.9600	45.2200	45.7100	-1.466%	738,807	+27.478%
2026-01-06	45.2200	46.5100	45.2200	46.3900	+1.643%	1,006,428	+25.609%
2026-01-05	45.1800	45.9400	44.8100	45.6400	+2.862%	1,218,310	+27.673%
2026-01-02	43.6400	44.6700	43.3250	44.3700	+1.673%	710,354	+31.327%
2025-12-31	43.6700	44.0999	43.5500	43.6400	-0.320%	641,689	+33.524%
2025-12-30	43.8400	44.0600	43.5601	43.7800	-0.409%	602,891	+33.097%
2025-12-29	43.5000	44.0950	43.3500	43.9600	+1.057%	667,110	+32.552%
2025-12-26	43.2100	43.5600	43.1100	43.5000	+0.788%	391,873	+33.954%
2025-12-24	43.2400	43.5000	42.9600	43.1600	+0.139%	394,365	+35.009%
2025-12-23	43.1300	43.3350	42.9700	43.1000	-0.162%	781,590	+35.197%
2025-12-22	42.9200	43.4999	42.6900	43.1700	-0.323%	1,033,781	+34.978%
2025-12-19	43.2100	43.7650	43.1300	43.3100	-0.092%	1,930,682	+34.542%
2025-12-18	43.1600	43.8400	43.1600	43.3500	+0.440%	1,283,884	+34.418%
2025-12-17	42.8800	43.3300	42.5200	43.1600	+0.372%	1,182,975	+35.009%
2025-12-16	42.9700	43.4100	42.6101	43.0000	+0.140%	1,001,970	+35.512%
2025-12-15	42.6200	43.1100	42.4700	42.9400	+1.130%	888,318	+35.701%
2025-12-12	42.2900	42.6500	42.0801	42.4600	+0.688%	938,968	+37.235%
2025-12-11	42.0000	42.4400	41.9700	42.1700	+0.572%	757,886	+38.179%
2025-12-10	40.7400	42.0050	40.5501	41.9300	+2.972%	1,203,296	+38.970%
2025-12-09	40.7800	41.3600	40.3850	40.7200	-0.464%	903,952	+43.099%
2025-12-08	41.4400	41.7600	40.7850	40.9100	-1.255%	940,628	+42.435%
2025-12-05	41.2500	41.5700	41.0750	41.4300	+0.339%	725,638	+40.647%
2025-12-04	41.5400	41.7935	41.2550	41.2900	-0.193%	664,601	+41.124%
2025-12-03	41.1000	41.7700	41.0400	41.3700	+0.706%	828,994	+40.851%
2025-12-02	42.3000	42.5050	40.8602	41.0800	-2.861%	1,001,926	+41.845%
2025-12-01	42.0000	42.6600	41.8500	42.2900	+0.285%	873,953	+37.787%
2025-11-28	41.7800	42.4900	41.7484	42.1700	+0.861%	535,154	+38.179%
2025-11-26	41.5000	42.2100	40.9600	41.8100	+0.577%	737,401	+39.369%
2025-11-25	41.0900	41.7482	41.0600	41.5700	+2.037%	632,045	+40.173%
2025-11-24	40.6800	40.9700	40.0100	40.7400	-0.755%	1,228,005	+43.029%
2025-11-21	39.9700	41.6000	39.8300	41.0500	+3.219%	1,197,797	+41.949%
2025-11-20	39.8600	40.2664	39.6012	39.7700	-0.226%	1,127,930	+46.517%
2025-11-19	39.9700	40.1250	39.2700	39.8600	-0.474%	814,329	+46.187%
2025-11-18	40.2700	40.5200	39.6700	40.0500	-0.645%	1,067,648	+45.493%
2025-11-17	40.9700	41.0000	40.1150	40.3100	-1.515%	1,008,527	+44.555%
2025-11-14	41.4100	41.6900	40.6400	40.9300	-1.540%	854,692	+42.365%
2025-11-13	40.4000	42.4400	40.3750	41.5700	+3.177%	1,736,157	+40.173%
2025-11-12	40.7300	41.0200	40.2600	40.2900	-0.886%	774,137	+44.626%
2025-11-11	40.8400	41.3000	40.4100	40.6500	+0.271%	830,051	+43.346%
2025-11-10	40.2500	40.7850	39.7500	40.5400	-0.344%	1,177,000	+43.735%
2025-11-07	40.2600	40.7600	40.1500	40.6800	+0.569%	922,914	+43.240%
2025-11-06	40.9800	41.2900	40.3500	40.4500	-0.979%	1,038,957	+44.054%
2025-11-05	40.2500	40.8900	40.0500	40.8500	+1.947%	1,199,130	+42.644%
2025-11-04	39.6500	40.4400	39.5900	40.0700	+0.451%	1,148,009	+45.421%
2025-11-03	40.2200	40.3300	39.7100	39.8900	-1.676%	1,864,610	+46.077%
2025-10-31	39.0500	40.6600	38.7550	40.5700	+3.310%	2,635,012	+43.628%
2025-10-30	39.3600	39.5500	38.6500	39.2700	-1.083%	2,373,527	+48.383%
2025-10-29	39.7000	40.3100	39.2700	39.7000	-1.121%	2,903,575	+46.776%
2025-10-28	39.5000	40.5300	39.1550	40.1500	+1.749%	1,744,953	+45.131%
2025-10-27	40.3600	40.4050	39.3400	39.4600	-2.230%	2,948,911	+47.669%
2025-10-24	41.4500	41.6700	40.2200	40.3600	-2.583%	2,015,846	+44.376%
2025-10-23	41.9100	43.3700	40.9800	41.4300	-0.145%	2,743,244	+40.647%
2025-10-22	41.1600	42.0924	40.9150	41.4900	+0.777%	1,701,820	+40.443%
2025-10-21	40.8700	41.2000	40.5300	41.1700	+1.604%	1,710,566	+41.535%
2025-10-20	40.1100	40.7100	40.0500	40.5200	+1.224%	1,330,551	+43.806%
2025-10-17	39.4850	40.3350	39.4300	40.0300	-0.324%	1,541,520	+45.566%
2025-10-16	40.1300	40.4300	39.8300	40.1600	+0.526%	1,252,907	+45.095%
2025-10-15	39.6100	40.0800	39.4850	39.9500	+0.935%	1,149,566	+45.857%
2025-10-14	39.3000	39.8900	39.1300	39.5800	+0.228%	972,457	+47.221%
2025-10-13	40.0000	40.5500	39.3753	39.4900	-0.303%	1,227,949	+47.556%
2025-10-10	40.5000	40.6600	39.5200	39.6100	-2.028%	1,803,810	+47.109%
2025-10-09	42.2500	42.3650	40.1600	40.4300	-5.138%	1,815,897	+44.126%
2025-10-08	42.6500	42.7750	42.4000	42.6200	+0.353%	698,470	+36.720%
2025-10-07	42.8300	43.0950	42.0700	42.4700	-0.492%	745,769	+37.203%
2025-10-06	43.2300	43.2300	42.6000	42.6800	-1.477%	792,232	+36.528%
2025-10-03	43.1400	43.5600	43.0700	43.3200	+0.557%	814,674	+34.511%
2025-10-02	42.9400	43.2152	42.7600	43.0800	+0.093%	700,747	+35.260%
2025-10-01	42.9900	43.4400	42.7700	43.0400	-0.116%	933,609	+35.386%
2025-09-30	42.6000	43.1300	42.3564	43.0900	+0.748%	1,271,225	+35.229%
2025-09-29	44.1200	44.1200	41.9300	42.7700	-2.596%	1,712,542	+36.240%
2025-09-26	44.1200	44.3100	43.6800	43.9100	-0.453%	1,142,287	+32.703%
2025-09-25	44.8300	45.0700	43.9900	44.1100	-2.152%	1,495,511	+32.102%
2025-09-24	46.0100	46.1900	45.0100	45.0800	-1.227%	1,043,668	+29.259%
2025-09-23	45.9000	46.6400	45.6200	45.6400	-0.653%	868,697	+27.673%
2025-09-22	46.4500	46.4500	45.6400	45.9400	-0.799%	985,634	+26.839%
2025-09-19	47.0500	47.0500	46.0000	46.3100	-1.510%	1,544,193	+25.826%
2025-09-18	47.3000	47.4715	46.7664	47.0200	-0.781%	659,903	+23.926%
2025-09-17	47.4800	48.3700	47.1500	47.3900	+0.466%	805,758	+22.958%
2025-09-16	47.7300	47.8600	47.0400	47.1700	-1.153%	904,488	+23.532%
2025-09-15	48.3900	49.7600	47.6400	47.7200	-0.146%	1,690,472	+22.108%
2025-09-12	47.2900	47.8850	46.8950	47.7900	+1.229%	852,985	+21.929%
2025-09-11	45.9500	47.2250	45.7500	47.2100	+2.497%	884,431	+23.427%
2025-09-10	45.4600	46.0700	45.3900	46.0600	+0.788%	896,212	+26.509%
2025-09-09	46.1600	46.1751	45.5381	45.7000	-1.018%	849,736	+27.505%
2025-09-08	46.2400	46.3900	45.4000	46.1700	-0.108%	969,714	+26.207%
2025-09-05	45.7200	46.4600	45.5200	46.2200	+1.560%	1,251,773	+26.071%
2025-09-04	45.9600	46.1972	44.8100	45.5100	-0.936%	1,279,412	+28.038%
2025-09-03	46.5800	46.7350	45.7700	45.9400	-1.648%	817,848	+26.839%
2025-09-02	46.7000	47.0300	46.4100	46.7100	-1.143%	1,426,641	+24.748%
2025-08-29	46.8500	47.2900	46.7058	47.2500	+1.091%	1,733,012	+23.323%
2025-08-28	47.0500	47.0500	46.3400	46.7400	-0.086%	674,157	+24.668%
2025-08-27	46.5000	47.1500	46.4700	46.7800	+0.107%	638,511	+24.562%
2025-08-26	46.8500	47.0900	46.6250	46.7300	-0.256%	691,565	+24.695%
2025-08-25	47.3700	47.3800	46.8250	46.8500	-1.472%	664,889	+24.376%
2025-08-22	46.8800	48.1100	46.7400	47.5500	+2.082%	773,738	+22.545%
2025-08-21	45.6700	46.9500	45.6700	46.5800	+1.305%	529,277	+25.097%
2025-08-20	46.2700	46.4600	45.6550	45.9800	-0.884%	730,383	+26.729%
2025-08-19	45.7300	46.5000	45.7200	46.3900	+2.001%	756,496	+25.609%
2025-08-18	46.2500	46.4496	45.4700	45.4800	-1.665%	1,031,380	+28.122%
2025-08-15	46.2300	46.4300	45.8700	46.2500	+0.522%	978,681	+25.989%
2025-08-14	45.9700	46.3300	45.2700	46.0100	-1.308%	731,202	+26.646%
2025-08-13	45.4400	46.6300	45.2600	46.6200	+2.755%	655,721	+24.989%
2025-08-12	45.1300	45.7345	45.0500	45.3700	+0.800%	599,622	+28.433%
2025-08-11	45.4600	45.6350	44.6150	45.0100	-0.924%	570,436	+29.460%
2025-08-08	45.3600	45.6100	45.0100	45.4300	-1.089%	536,816	+28.263%
2025-08-07	45.7000	46.0500	45.2684	45.9300	+1.212%	826,093	+26.867%
2025-08-06	45.0500	45.4100	44.7000	45.3800	+1.159%	706,976	+28.405%
2025-08-05	44.9200	45.1600	44.3250	44.8600	+0.201%	644,078	+29.893%
2025-08-04	44.2000	44.8550	44.0900	44.7700	+1.198%	603,879	+30.154%
2025-08-01	44.8900	45.2300	43.8700	44.2400	-1.842%	1,661,023	+31.713%
2025-07-31	45.1000	45.5600	44.6900	45.0700	-1.658%	2,339,738	+29.288%
2025-07-30	47.1100	47.1100	45.6000	45.8300	-3.128%	1,058,663	+27.144%
2025-07-29	47.9000	48.0800	47.1600	47.3100	-0.818%	1,066,568	+23.166%
2025-07-28	48.1700	48.2700	47.4000	47.7000	-1.304%	1,033,775	+22.159%
2025-07-25	48.6000	49.0000	47.7800	48.3300	-0.515%	1,189,936	+20.567%
2025-07-24	48.1900	50.0900	47.3500	48.5800	-0.205%	2,419,542	+19.946%
2025-07-23	47.9300	48.7700	47.7300	48.6800	+2.162%	1,428,771	+19.700%
2025-07-22	46.2200	47.7350	45.7260	47.6500	+3.519%	1,099,752	+22.288%
2025-07-21	46.0000	46.3800	45.8800	46.0300	+0.349%	1,027,413	+26.591%
2025-07-18	46.3400	46.4024	45.5900	45.8700	-0.822%	598,691	+27.033%
2025-07-17	45.5800	46.3350	45.5800	46.2500	+1.270%	632,435	+25.989%
2025-07-16	45.3700	45.7900	45.1000	45.6700	+0.839%	670,741	+27.589%
2025-07-15	46.2600	46.4600	45.2700	45.2900	-1.757%	962,607	+28.660%
2025-07-14	46.0900	46.3600	45.7700	46.1000	-0.367%	715,027	+26.399%
2025-07-11	46.5300	47.0500	46.0200	46.2700	-1.574%	799,011	+25.935%
2025-07-10	46.8600	47.7600	46.8100	47.0100	+0.449%	879,031	+23.952%
2025-07-09	46.6000	46.9400	46.2500	46.8000	+0.537%	898,945	+24.509%
2025-07-08	46.4500	47.1900	46.2800	46.5500	+0.431%	802,809	+25.177%
2025-07-07	46.4700	46.8550	46.2500	46.3500	-0.344%	744,087	+25.717%
2025-07-03	46.8400	47.0350	46.3850	46.5100	-0.300%	761,161	+25.285%
2025-07-02	46.0400	46.6800	45.6600	46.6500	+1.990%	933,131	+24.909%
2025-07-01	43.5600	46.0100	43.5400	45.7400	+5.005%	1,807,227	+27.394%
2025-06-30	43.7200	43.8550	43.2000	43.5600	-0.593%	1,398,881	+33.770%
2025-06-27	44.1600	44.3900	43.5900	43.8200	-0.159%	1,059,731	+32.976%
2025-06-26	43.8300	44.2729	43.7350	43.8900	+0.758%	803,924	+32.764%
2025-06-25	44.2400	44.2400	43.4700	43.5600	-1.582%	1,107,676	+33.770%
2025-06-24	44.0100	44.5400	43.9300	44.2600	+1.258%	1,130,647	+31.654%
2025-06-23	43.0000	43.9431	42.9500	43.7100	+1.533%	762,329	+33.310%
2025-06-20	43.5500	43.8100	43.0400	43.0500	-0.943%	1,100,722	+35.354%
2025-06-18	43.8300	44.1600	43.4100	43.4600	-0.731%	574,924	+34.077%
2025-06-17	44.2600	44.5550	43.7500	43.7800	-1.640%	622,361	+33.097%
2025-06-16	44.5600	44.8900	44.2800	44.5100	+0.248%	732,304	+30.914%
2025-06-13	45.2100	45.4300	44.2510	44.4000	-2.717%	618,326	+31.239%
2025-06-12	45.0700	45.6600	44.8550	45.6400	+1.041%	631,089	+27.673%
2025-06-11	45.9900	46.0300	45.0900	45.1700	-1.847%	553,176	+29.002%
2025-06-10	45.7200	46.3450	45.5000	46.0200	+1.143%	706,760	+26.619%
2025-06-09	45.1700	45.9316	44.8500	45.5000	+0.865%	530,866	+28.066%
2025-06-06	45.5700	45.7381	44.9250	45.1100	+0.089%	570,911	+29.173%
2025-06-05	45.0300	45.4600	44.6050	45.0700	+0.693%	478,356	+29.288%
2025-06-04	45.3700	45.6750	44.7500	44.7600	-1.777%	603,279	+30.183%
2025-06-03	44.6400	45.6500	44.6400	45.5700	+1.924%	557,006	+27.869%
2025-06-02	45.2600	45.3900	44.1000	44.7100	-1.823%	702,040	+30.329%
2025-05-30	45.4200	45.8100	45.0700	45.5400	-0.110%	730,690	+27.953%
2025-05-29	45.8800	45.9444	45.1200	45.5900	-0.284%	679,255	+27.813%
2025-05-28	46.5100	46.8300	45.6500	45.7200	-2.015%	514,134	+27.450%
2025-05-27	46.2200	46.7000	46.0300	46.6600	+2.123%	534,016	+24.882%
2025-05-23	45.3400	45.9000	44.8907	45.6900	+1.286%	705,140	+27.533%
2025-05-22	45.1900	45.4100	44.9100	45.1100	-0.353%	485,986	+29.173%
2025-05-21	45.6800	46.0600	45.2500	45.2700	-1.843%	537,949	+28.717%
2025-05-20	46.2200	46.5200	46.0000	46.1200	-0.238%	546,321	+26.344%
2025-05-19	45.8500	46.5100	45.8300	46.2300	-0.323%	503,034	+26.044%
2025-05-16	45.7100	46.4250	45.7100	46.3800	+1.200%	758,592	+25.636%
2025-05-15	45.0500	45.9513	44.9850	45.8300	+1.506%	898,998	+27.144%
2025-05-14	44.8700	45.3500	44.5300	45.1500	+0.178%	725,440	+29.059%
2025-05-13	46.0000	46.1300	45.0300	45.0700	-1.787%	1,243,266	+29.288%
2025-05-12	45.6600	46.5300	45.4700	45.8900	+3.519%	824,784	+26.978%
2025-05-09	44.6600	45.0000	44.3000	44.3300	-1.598%	541,595	+31.446%
2025-05-08	44.2000	45.4500	44.1300	45.0500	+2.015%	602,195	+29.345%
2025-05-07	44.4500	44.7100	43.8800	44.1600	-0.428%	991,469	+31.952%
2025-05-06	44.8100	44.8900	44.1800	44.3500	-1.357%	751,888	+31.387%
2025-05-05	44.8500	45.5900	44.5500	44.9600	+0.559%	920,778	+29.604%
2025-05-02	43.9400	44.8500	43.4400	44.7100	+3.352%	1,033,140	+30.329%
2025-05-01	40.9500	43.4800	40.5000	43.2600	+5.512%	1,699,339	+34.697%
2025-04-30	44.2200	44.4387	39.9800	41.0000	-12.318%	3,355,555	+42.122%
2025-04-29	46.5000	47.1900	46.4400	46.7600	+0.667%	872,197	+24.615%
2025-04-28	46.3400	46.5700	45.9700	46.4500	+0.563%	451,075	+25.447%
2025-04-25	46.0600	46.3200	45.6400	46.1900	-0.453%	412,829	+26.153%
2025-04-24	44.5300	46.4900	44.5300	46.4000	+2.338%	511,780	+25.582%
2025-04-23	45.3900	46.3900	44.9950	45.3400	+0.733%	761,145	+28.518%
2025-04-22	43.9400	45.0400	43.9400	45.0100	+3.614%	547,948	+29.460%
2025-04-21	43.7800	43.8800	43.1000	43.4400	-1.048%	582,763	+34.139%
2025-04-17	43.3700	44.3100	43.3700	43.9000	+1.105%	643,274	+32.733%
2025-04-16	44.0300	44.2100	43.0678	43.4200	-1.385%	664,260	+34.201%
2025-04-15	43.9800	44.4500	43.8009	44.0300	-0.227%	591,531	+32.342%
2025-04-14	43.7800	44.2900	43.5950	44.1300	+1.752%	619,177	+32.042%
2025-04-11	42.3700	43.6900	41.8500	43.3700	+2.071%	588,286	+34.356%
2025-04-10	42.2700	42.7700	40.9900	42.4900	-0.933%	965,262	+37.138%
2025-04-09	40.0000	43.0650	39.4600	42.8900	+5.640%	1,509,272	+35.859%
2025-04-08	42.6000	42.9000	40.1700	40.6000	-2.871%	1,104,610	+43.522%
2025-04-07	42.0000	43.9500	40.6200	41.8000	-4.523%	1,356,478	+39.402%
2025-04-04	44.7300	44.9600	43.4000	43.7800	-4.764%	959,137	+33.097%
2025-04-03	47.1400	47.6200	45.9100	45.9700	-3.989%	1,284,293	+26.757%
2025-04-02	47.7000	47.9000	47.0100	47.8800	-0.104%	687,249	+21.700%
2025-04-01	47.3500	48.0100	46.9350	47.9300	+1.461%	753,491	+21.573%
2025-03-31	46.6300	47.5700	46.4050	47.2400	+1.156%	802,291	+23.349%
2025-03-28	46.8800	47.2600	46.3201	46.7000	-0.384%	521,690	+24.775%
2025-03-27	46.9700	47.1450	46.4800	46.8800	-0.530%	683,142	+24.296%
2025-03-26	46.5000	47.1800	46.4000	47.1300	+1.551%	494,467	+23.637%
2025-03-25	46.8000	47.1700	46.0100	46.4100	-0.727%	757,908	+25.555%
2025-03-24	46.8800	47.1700	46.2700	46.7500	+0.150%	778,565	+24.642%
2025-03-21	47.3600	47.6200	46.5900	46.6800	-2.404%	1,508,278	+24.829%
2025-03-20	48.0200	48.4200	47.4632	47.8300	-1.157%	1,028,083	+21.827%
2025-03-19	47.1200	48.8100	47.1200	48.3900	+2.067%	1,676,371	+20.417%
2025-03-18	47.1000	47.5700	46.7300	47.4100	+0.509%	645,830	+22.907%
2025-03-17	47.0000	47.2300	46.3850	47.1700	+3.375%	783,676	+23.532%
2025-03-14	45.1500	45.7200	44.8800	45.6300	+2.058%	634,126	+27.701%
2025-03-13	46.1000	46.4200	44.6000	44.7100	-1.106%	667,372	+30.329%
2025-03-12	46.2800	46.5000	44.8050	45.2100	-2.795%	732,335	+28.887%
2025-03-11	47.4200	47.7400	46.5100	46.5100	-1.608%	873,684	+25.285%
2025-03-10	47.4800	48.4300	47.2700	47.2700	-1.005%	948,690	+23.271%
2025-03-07	46.7700	48.0299	46.5350	47.7500	+1.812%	632,504	+22.031%
2025-03-06	46.1500	47.0600	45.7700	46.9000	+1.581%	659,667	+24.243%
2025-03-05	46.2600	47.1600	45.8200	46.1700	-0.216%	798,431	+26.207%
2025-03-04	47.0000	47.0808	46.2250	46.2700	-2.136%	790,126	+25.935%
2025-03-03	47.8800	48.7000	47.0500	47.2800	-1.129%	822,952	+23.245%
2025-02-28	46.7700	47.8600	46.5930	47.8200	+2.794%	1,876,910	+21.853%
2025-02-27	46.7900	47.1600	46.4800	46.5200	-0.768%	574,396	+25.258%
2025-02-26	46.5400	47.1400	46.3850	46.8800	-0.361%	940,754	+24.296%
2025-02-25	46.8900	47.7200	46.8700	47.0500	+1.009%	1,183,396	+23.847%

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

SON
Sonoco Products Company
stock NYSE