Sonoco Products Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	44.16	44.39	43.59	43.82	43.82	-0.16%	1,055,003
Jun 26, 2025	43.83	44.27	43.74	43.89	43.89	0.76%	803,924
Jun 25, 2025	44.24	44.24	43.47	43.56	43.56	-1.58%	1,107,676
Jun 24, 2025	44.01	44.54	43.93	44.26	44.26	1.26%	1,130,647
Jun 23, 2025	43.00	43.94	42.95	43.71	43.71	1.53%	762,329
Jun 20, 2025	43.55	43.81	43.04	43.05	43.05	-0.94%	1,100,722
Jun 18, 2025	43.83	44.16	43.41	43.46	43.46	-0.73%	574,924
Jun 17, 2025	44.26	44.56	43.75	43.78	43.78	-1.64%	622,361
Jun 16, 2025	44.56	44.89	44.28	44.51	44.51	0.25%	732,304
Jun 13, 2025	45.21	45.43	44.25	44.40	44.40	-2.72%	618,326
Jun 12, 2025	45.07	45.66	44.86	45.64	45.64	1.04%	631,089
Jun 11, 2025	45.99	46.03	45.09	45.17	45.17	-1.85%	553,176
Jun 10, 2025	45.72	46.35	45.50	46.02	46.02	1.14%	706,760
Jun 9, 2025	45.17	45.93	44.85	45.50	45.50	0.86%	530,866
Jun 6, 2025	45.57	45.74	44.93	45.11	45.11	0.09%	570,911
Jun 5, 2025	45.03	45.46	44.61	45.07	45.07	0.69%	478,356
Jun 4, 2025	45.37	45.68	44.75	44.76	44.76	-1.78%	603,279
Jun 3, 2025	44.64	45.65	44.64	45.57	45.57	1.92%	557,006
Jun 2, 2025	45.26	45.39	44.10	44.71	44.71	-1.82%	702,040
May 30, 2025	45.42	45.81	45.07	45.54	45.54	-0.11%	730,690
May 29, 2025	45.88	45.94	45.12	45.59	45.59	-0.28%	679,255
May 28, 2025	46.51	46.83	45.65	45.72	45.72	-2.01%	514,134
May 27, 2025	46.22	46.70	46.03	46.66	46.66	2.12%	534,016
May 23, 2025	45.34	45.90	44.89	45.69	45.69	1.29%	705,140
May 22, 2025	45.19	45.41	44.91	45.11	45.11	-0.35%	485,986
May 21, 2025	45.68	46.06	45.25	45.27	45.27	-1.84%	537,949
May 20, 2025	46.22	46.52	46.00	46.12	46.12	-0.24%	546,321
May 19, 2025	45.85	46.51	45.83	46.23	46.23	-0.32%	503,034
May 16, 2025	45.71	46.43	45.71	46.38	46.38	1.20%	758,592
May 15, 2025	45.05	45.95	44.99	45.83	45.83	1.51%	898,998
May 14, 2025	44.87	45.35	44.53	45.15	45.15	0.18%	725,440
May 13, 2025	46.00	46.13	45.03	45.07	45.07	-1.79%	1,243,266
May 12, 2025	45.66	46.53	45.47	45.89	45.89	3.52%	824,784
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