Sonoco Products Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	46.23	46.43	45.87	46.25	46.25	0.52%	978,600
Aug 14, 2025	45.97	46.33	45.27	46.01	46.01	-1.31%	731,202
Aug 13, 2025	45.44	46.63	45.26	46.62	46.62	2.76%	655,721
Aug 12, 2025	45.13	45.74	45.05	45.37	45.37	0.80%	599,622
Aug 11, 2025	45.46	45.64	44.62	45.01	45.01	-0.92%	570,436
Aug 8, 2025	45.36	45.61	45.01	45.43	45.43	-1.09%	536,816
Aug 7, 2025	45.70	46.05	45.27	45.93	45.40	1.21%	826,093
Aug 6, 2025	45.05	45.41	44.70	45.38	44.86	1.16%	706,976
Aug 5, 2025	44.92	45.16	44.33	44.86	44.34	0.20%	644,078
Aug 4, 2025	44.20	44.86	44.09	44.77	44.25	1.20%	603,879
Aug 1, 2025	44.89	45.23	43.87	44.24	43.73	-1.84%	1,661,023
Jul 31, 2025	45.10	45.56	44.69	45.07	44.55	-1.66%	2,339,738
Jul 30, 2025	47.11	47.11	45.60	45.83	45.30	-3.13%	1,058,663
Jul 29, 2025	47.90	48.08	47.16	47.31	46.76	-0.82%	1,066,568
Jul 28, 2025	48.17	48.27	47.40	47.70	47.15	-1.30%	1,033,775
Jul 25, 2025	48.60	49.00	47.78	48.33	47.77	-0.51%	1,189,936
Jul 24, 2025	48.19	50.09	47.35	48.58	48.02	-0.21%	2,419,542
Jul 23, 2025	47.93	48.77	47.73	48.68	48.12	2.16%	1,428,771
Jul 22, 2025	46.22	47.74	45.73	47.65	47.10	3.52%	1,099,752
Jul 21, 2025	46.00	46.38	45.88	46.03	45.50	0.35%	1,027,413
Jul 18, 2025	46.34	46.40	45.59	45.87	45.34	-0.82%	598,691
Jul 17, 2025	45.58	46.34	45.58	46.25	45.72	1.27%	632,435
Jul 16, 2025	45.37	45.79	45.10	45.67	45.14	0.84%	670,741
Jul 15, 2025	46.26	46.46	45.27	45.29	44.77	-1.76%	962,607
Jul 14, 2025	46.09	46.36	45.77	46.10	45.57	-0.37%	715,027
Jul 11, 2025	46.53	47.05	46.02	46.27	45.74	-1.57%	799,011
Jul 10, 2025	46.86	47.76	46.81	47.01	46.47	0.45%	879,031
Jul 9, 2025	46.60	46.94	46.25	46.80	46.26	0.54%	898,945
Jul 8, 2025	46.45	47.19	46.28	46.55	46.01	0.43%	802,809
Jul 7, 2025	46.47	46.86	46.25	46.35	45.82	-0.34%	744,087
Jul 3, 2025	46.84	47.04	46.39	46.51	45.97	-0.30%	761,161
Jul 2, 2025	46.04	46.68	45.66	46.65	46.11	1.99%	933,131
Jul 1, 2025	43.56	46.01	43.54	45.74	45.21	5.00%	1,807,227
Jun 30, 2025	43.72	43.86	43.20	43.56	43.06	-0.59%	1,398,881
Jun 27, 2025	44.16	44.39	43.59	43.82	43.32	-0.16%	1,059,731
Jun 26, 2025	43.83	44.27	43.74	43.89	43.38	0.76%	803,924
Jun 25, 2025	44.24	44.24	43.47	43.56	43.06	-1.58%	1,107,676
Jun 24, 2025	44.01	44.54	43.93	44.26	43.75	1.26%	1,130,647
Jun 23, 2025	43.00	43.94	42.95	43.71	43.21	1.53%	762,329
Jun 20, 2025	43.55	43.81	43.04	43.05	42.55	-0.94%	1,100,722
Jun 18, 2025	43.83	44.16	43.41	43.46	42.96	-0.73%	574,924
Jun 17, 2025	44.26	44.56	43.75	43.78	43.28	-1.64%	622,361
Jun 16, 2025	44.56	44.89	44.28	44.51	44.00	0.25%	732,304
Jun 13, 2025	45.21	45.43	44.25	44.40	43.89	-2.72%	618,326
Jun 12, 2025	45.07	45.66	44.86	45.64	45.11	1.04%	631,089
Jun 11, 2025	45.99	46.03	45.09	45.17	44.65	-1.85%	553,176
Jun 10, 2025	45.72	46.35	45.50	46.02	45.49	1.14%	706,760
Jun 9, 2025	45.17	45.93	44.85	45.50	44.98	0.86%	530,866
Jun 6, 2025	45.57	45.74	44.93	45.11	44.59	0.09%	570,911
Jun 5, 2025	45.03	45.46	44.61	45.07	44.55	0.69%	478,356