Sonoco Products (SON)
NYSE: SON
· Real-Time Price · USD
43.90
-0.21 (-0.48%)
At close: Sep 26, 2025, 3:59 PM
44.21
0.71%
After-hours: Sep 26, 2025, 07:50 PM EDT
SON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 44.12 | 44.31 | 43.68 | 43.91 | 43.91 | -0.45% | 1,142,285 |
| Sep 25, 2025 | 44.83 | 45.07 | 43.99 | 44.11 | 44.11 | -2.15% | 1,495,511 |
| Sep 24, 2025 | 46.01 | 46.19 | 45.01 | 45.08 | 45.08 | -1.23% | 1,043,700 |
| Sep 23, 2025 | 45.90 | 46.64 | 45.62 | 45.64 | 45.64 | -0.65% | 868,700 |
| Sep 22, 2025 | 46.45 | 46.45 | 45.64 | 45.94 | 45.94 | -0.80% | 985,634 |
| Sep 19, 2025 | 47.05 | 47.05 | 46.00 | 46.31 | 46.31 | -1.51% | 1,544,200 |
| Sep 18, 2025 | 47.30 | 47.47 | 46.77 | 47.02 | 47.02 | -0.78% | 659,903 |
| Sep 17, 2025 | 47.48 | 48.37 | 47.15 | 47.39 | 47.39 | 0.47% | 805,758 |
| Sep 16, 2025 | 47.73 | 47.86 | 47.04 | 47.17 | 47.17 | -1.15% | 904,500 |
| Sep 15, 2025 | 48.39 | 49.76 | 47.64 | 47.72 | 47.72 | -0.15% | 1,690,500 |
| Sep 12, 2025 | 47.29 | 47.89 | 46.90 | 47.79 | 47.79 | 1.23% | 853,000 |
| Sep 11, 2025 | 45.95 | 47.23 | 45.75 | 47.21 | 47.21 | 2.50% | 884,431 |
| Sep 10, 2025 | 45.46 | 46.07 | 45.39 | 46.06 | 46.06 | 0.79% | 896,212 |
| Sep 9, 2025 | 46.16 | 46.18 | 45.54 | 45.70 | 45.70 | -1.02% | 849,736 |
| Sep 8, 2025 | 46.24 | 46.39 | 45.40 | 46.17 | 46.17 | -0.11% | 969,714 |
| Sep 5, 2025 | 45.72 | 46.46 | 45.52 | 46.22 | 46.22 | 1.56% | 1,251,800 |
| Sep 4, 2025 | 45.96 | 46.20 | 44.81 | 45.51 | 45.51 | -0.94% | 1,279,412 |
| Sep 3, 2025 | 46.58 | 46.74 | 45.77 | 45.94 | 45.94 | -1.65% | 817,848 |
| Sep 2, 2025 | 46.70 | 47.03 | 46.41 | 46.71 | 46.71 | -1.14% | 1,426,641 |
| Aug 29, 2025 | 46.85 | 47.29 | 46.71 | 47.25 | 47.25 | 1.09% | 1,733,012 |