Sonoco Products Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	45.66	46.53	45.47	45.84	-	3.41%	418,769
May 9, 2025	44.66	45.00	44.30	44.33	44.33	-1.60%	541,595
May 8, 2025	44.20	45.45	44.13	45.05	44.52	2.02%	602,195
May 7, 2025	44.45	44.71	43.88	44.16	43.64	-0.43%	991,469
May 6, 2025	44.81	44.89	44.18	44.35	43.83	-1.36%	751,888
May 5, 2025	44.85	45.59	44.55	44.96	44.43	0.56%	920,778
May 2, 2025	43.94	44.85	43.44	44.71	44.18	3.35%	1,033,140
May 1, 2025	40.95	43.48	40.50	43.26	42.75	5.51%	1,699,339
Apr 30, 2025	44.22	44.44	39.98	41.00	40.52	-12.32%	3,355,555
Apr 29, 2025	46.50	47.19	46.44	46.76	46.21	0.67%	872,197
Apr 28, 2025	46.34	46.57	45.97	46.45	45.90	0.56%	451,075
Apr 25, 2025	46.06	46.32	45.64	46.19	45.64	-0.45%	412,829
Apr 24, 2025	44.53	46.49	44.53	46.40	45.85	2.34%	511,780
Apr 23, 2025	45.39	46.39	45.00	45.34	44.80	0.73%	761,145
Apr 22, 2025	43.94	45.04	43.94	45.01	44.48	3.61%	547,948
Apr 21, 2025	43.78	43.88	43.10	43.44	42.93	-1.05%	582,763
Apr 17, 2025	43.37	44.31	43.37	43.90	43.38	1.11%	643,274
Apr 16, 2025	44.03	44.21	43.07	43.42	42.91	-1.39%	664,260
Apr 15, 2025	43.98	44.45	43.80	44.03	43.51	-0.23%	591,531
Apr 14, 2025	43.78	44.29	43.60	44.13	43.61	1.75%	619,177
Apr 11, 2025	42.37	43.69	41.85	43.37	42.86	2.07%	588,286
Apr 10, 2025	42.27	42.77	40.99	42.49	41.99	-0.93%	965,262
Apr 9, 2025	40.00	43.07	39.46	42.89	42.38	5.64%	1,509,272
Apr 8, 2025	42.60	42.90	40.17	40.60	40.12	-2.87%	1,104,610
Apr 7, 2025	42.00	43.95	40.62	41.80	41.31	-4.52%	1,356,478
Apr 4, 2025	44.73	44.96	43.40	43.78	43.26	-4.76%	959,137
Apr 3, 2025	47.14	47.62	45.91	45.97	45.43	-3.99%	1,284,293
Apr 2, 2025	47.70	47.90	47.01	47.88	47.31	-0.10%	687,249
Apr 1, 2025	47.35	48.01	46.94	47.93	47.36	1.46%	753,491
Mar 31, 2025	46.63	47.57	46.41	47.24	46.68	1.16%	802,291
Mar 28, 2025	46.88	47.26	46.32	46.70	46.15	-0.38%	521,690
Mar 27, 2025	46.97	47.15	46.48	46.88	46.33	-0.53%	683,142
Mar 26, 2025	46.50	47.18	46.40	47.13	46.57	1.55%	507,700
Mar 25, 2025	46.80	47.17	46.01	46.41	45.86	-0.73%	765,617
Mar 24, 2025	46.88	47.17	46.27	46.75	46.20	0.15%	869,881
Mar 21, 2025	47.36	47.62	46.59	46.68	46.13	-2.40%	1,550,143
Mar 20, 2025	48.02	48.42	47.46	47.83	47.27	-1.16%	1,086,620
Mar 19, 2025	47.12	48.81	47.12	48.39	47.82	2.07%	1,710,237
Mar 18, 2025	47.10	47.57	46.73	47.41	46.85	0.51%	668,409
Mar 17, 2025	47.00	47.23	46.39	47.17	46.61	3.37%	799,373
Mar 14, 2025	45.15	45.72	44.88	45.63	45.09	2.06%	743,598
Mar 13, 2025	46.10	46.42	44.60	44.71	44.18	-1.11%	684,777
Mar 12, 2025	46.28	46.50	44.81	45.21	44.68	-2.80%	755,036
Mar 11, 2025	47.42	47.74	46.51	46.51	45.96	-1.61%	888,909
Mar 10, 2025	47.48	48.43	47.27	47.27	46.71	-1.01%	967,566
Mar 7, 2025	46.77	48.03	46.54	47.75	47.19	1.81%	652,987
Mar 6, 2025	46.15	47.06	45.77	46.90	46.35	1.58%	685,563
Mar 5, 2025	46.26	47.16	45.82	46.17	45.63	-0.22%	840,117
Mar 4, 2025	47.00	47.08	46.23	46.27	45.72	-2.14%	812,008
Mar 3, 2025	47.88	48.70	47.05	47.28	46.72	-1.13%	834,714