Sonoco Products (SON)
NYSE: SON
· Real-Time Price · USD
46.02
-0.60 (-1.29%)
At close: Aug 14, 2025, 3:59 PM
46.07
0.11%
Pre-market: Aug 15, 2025, 06:43 AM EDT
SON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 45.97 | 46.33 | 45.27 | 46.01 | 46.01 | -1.31% | 731,173 |
| 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 |
| Aug 7, 2025 | 45.70 | 46.05 | 45.27 | 45.93 | 45.40 | 1.21% | 826,100 |
| Aug 6, 2025 | 45.05 | 45.41 | 44.70 | 45.38 | 44.86 | 1.16% | 707,000 |
| Aug 5, 2025 | 44.92 | 45.16 | 44.33 | 44.86 | 44.34 | 0.20% | 644,100 |
| Aug 4, 2025 | 44.20 | 44.86 | 44.09 | 44.77 | 44.25 | 1.20% | 603,900 |
| 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% | 1,058,700 |
| Jul 29, 2025 | 47.90 | 48.08 | 47.16 | 47.31 | 46.76 | -0.82% | 1,066,600 |
| Jul 28, 2025 | 48.17 | 48.27 | 47.40 | 47.70 | 47.15 | -1.30% | 1,033,800 |
| 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% | 1,099,800 |
| 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% | 598,700 |