Sonoco Products (SON)
NYSE: SON
· Real-Time Price · USD
46.21
0.70 (1.54%)
At close: Sep 05, 2025, 3:59 PM
46.22
0.02%
After-hours: Sep 05, 2025, 06:10 PM EDT
SON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 45.72 | 46.46 | 45.52 | 46.22 | 46.22 | 1.56% | 1,225,014 |
| 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 |
| Aug 28, 2025 | 47.05 | 47.05 | 46.34 | 46.74 | 46.74 | -0.09% | 674,200 |
| Aug 27, 2025 | 46.50 | 47.15 | 46.47 | 46.78 | 46.78 | 0.11% | 638,511 |
| Aug 26, 2025 | 46.85 | 47.09 | 46.63 | 46.73 | 46.73 | -0.26% | 691,600 |
| Aug 25, 2025 | 47.37 | 47.38 | 46.83 | 46.85 | 46.85 | -1.47% | 664,900 |
| Aug 22, 2025 | 46.88 | 48.11 | 46.74 | 47.55 | 47.55 | 2.08% | 773,738 |
| Aug 21, 2025 | 45.67 | 46.95 | 45.67 | 46.58 | 46.58 | 1.30% | 529,300 |
| Aug 20, 2025 | 46.27 | 46.46 | 45.66 | 45.98 | 45.98 | -0.88% | 730,400 |
| Aug 19, 2025 | 45.73 | 46.50 | 45.72 | 46.39 | 46.39 | 2.00% | 756,500 |
| Aug 18, 2025 | 46.25 | 46.45 | 45.47 | 45.48 | 45.48 | -1.66% | 1,031,400 |
| Aug 15, 2025 | 46.23 | 46.43 | 45.87 | 46.25 | 46.25 | 0.52% | 978,681 |
| 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 | 45.73 | 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 |