Sonoco Products (SON)
46.40
-0.35 (-0.75%)
At close: Mar 25, 2025, 3:59 PM
47.86
3.14%
Pre-market: Mar 26, 2025, 08:22 AM EDT
SON Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 46.80 | 47.17 | 46.01 | 46.41 | -0.34 | -0.73% | 765,617 |
| Mar 24, 2025 | 46.88 | 47.17 | 46.27 | 46.75 | 0.07 | 0.15% | 869,900 |
| Mar 21, 2025 | 47.36 | 47.62 | 46.59 | 46.68 | -1.15 | -2.40% | 1,550,143 |
| Mar 20, 2025 | 48.02 | 48.42 | 47.46 | 47.83 | -0.56 | -1.16% | 1,086,620 |
| Mar 19, 2025 | 47.12 | 48.81 | 47.12 | 48.39 | 0.98 | 2.07% | 1,710,237 |
| Mar 18, 2025 | 47.10 | 47.57 | 46.73 | 47.41 | 0.24 | 0.51% | 668,409 |
| Mar 17, 2025 | 47.00 | 47.23 | 46.39 | 47.17 | 1.54 | 3.37% | 799,400 |
| Mar 14, 2025 | 45.15 | 45.72 | 44.88 | 45.63 | 0.92 | 2.06% | 743,600 |
| Mar 13, 2025 | 46.10 | 46.42 | 44.60 | 44.71 | -0.50 | -1.11% | 684,800 |
| Mar 12, 2025 | 46.28 | 46.50 | 44.81 | 45.21 | -1.30 | -2.80% | 755,036 |
| Mar 11, 2025 | 47.42 | 47.74 | 46.51 | 46.51 | -0.76 | -1.61% | 888,909 |
| Mar 10, 2025 | 47.48 | 48.43 | 47.27 | 47.27 | -0.48 | -1.01% | 967,600 |
| Mar 7, 2025 | 46.77 | 48.03 | 46.54 | 47.75 | 0.85 | 1.81% | 653,000 |
| Mar 6, 2025 | 46.15 | 47.06 | 45.77 | 46.90 | 0.73 | 1.58% | 685,600 |
| Mar 5, 2025 | 46.26 | 47.16 | 45.82 | 46.17 | -0.10 | -0.22% | 840,117 |
| Mar 4, 2025 | 47.00 | 47.08 | 46.23 | 46.27 | -1.01 | -2.14% | 812,008 |
| Mar 3, 2025 | 47.88 | 48.70 | 47.05 | 47.28 | -0.54 | -1.13% | 834,714 |
| Feb 28, 2025 | 46.77 | 47.86 | 46.59 | 47.82 | 1.30 | 2.79% | 1,940,800 |
| Feb 27, 2025 | 46.79 | 47.16 | 46.48 | 46.52 | -0.36 | -0.77% | 595,766 |
| Feb 26, 2025 | 46.54 | 47.14 | 46.39 | 46.88 | -0.17 | -0.36% | 965,961 |
| Feb 25, 2025 | 46.89 | 47.72 | 46.87 | 47.05 | 0.47 | 1.01% | 1,186,960 |
| Feb 24, 2025 | 46.79 | 47.25 | 46.40 | 46.58 | -0.25 | -0.53% | 1,140,437 |
| Feb 21, 2025 | 46.39 | 47.11 | 46.13 | 46.83 | 0.59 | 1.28% | 974,004 |
| Feb 20, 2025 | 46.73 | 46.86 | 45.83 | 46.24 | -0.14 | -0.30% | 1,069,000 |
| Feb 19, 2025 | 46.18 | 47.42 | 44.36 | 46.38 | -1.76 | -3.66% | 2,105,500 |
| Feb 18, 2025 | 47.77 | 48.32 | 47.52 | 48.14 | 0.38 | 0.80% | 834,165 |
| Feb 14, 2025 | 48.26 | 48.68 | 47.73 | 47.76 | -0.44 | -0.91% | 597,000 |
| Feb 13, 2025 | 47.19 | 48.41 | 47.13 | 48.20 | 1.38 | 2.95% | 620,414 |
| Feb 12, 2025 | 47.09 | 47.43 | 46.50 | 46.82 | -0.76 | -1.60% | 623,400 |
| Feb 11, 2025 | 46.98 | 47.72 | 46.97 | 47.58 | 0.22 | 0.46% | 596,836 |
| Feb 10, 2025 | 46.88 | 47.63 | 46.70 | 47.36 | 0.43 | 0.92% | 647,277 |
| Feb 7, 2025 | 47.54 | 47.57 | 46.80 | 46.93 | -0.75 | -1.57% | 568,300 |
| Feb 6, 2025 | 48.50 | 48.72 | 47.52 | 47.68 | -0.45 | -0.93% | 652,600 |
| Feb 5, 2025 | 47.81 | 48.43 | 47.59 | 48.13 | 0.35 | 0.73% | 645,600 |
| Feb 4, 2025 | 47.77 | 48.30 | 47.57 | 47.78 | 0.13 | 0.27% | 661,610 |
| Feb 3, 2025 | 46.90 | 47.79 | 46.27 | 47.65 | 0.01 | 0.02% | 888,048 |
| Jan 31, 2025 | 48.02 | 48.56 | 47.44 | 47.64 | -0.65 | -1.35% | 1,812,338 |
| Jan 30, 2025 | 48.10 | 48.48 | 47.73 | 48.29 | 0.11 | 0.23% | 481,400 |
| Jan 29, 2025 | 48.27 | 48.95 | 48.07 | 48.18 | -0.07 | -0.15% | 477,500 |
| Jan 28, 2025 | 48.90 | 49.68 | 48.24 | 48.25 | -0.61 | -1.25% | 691,525 |
| Jan 27, 2025 | 48.77 | 49.28 | 48.50 | 48.86 | 0.40 | 0.83% | 924,026 |
| Jan 24, 2025 | 48.55 | 48.86 | 48.16 | 48.46 | -0.15 | -0.31% | 513,736 |
| Jan 23, 2025 | 48.40 | 48.71 | 47.88 | 48.61 | 0.14 | 0.29% | 489,700 |
| Jan 22, 2025 | 48.89 | 49.53 | 48.46 | 48.47 | -0.75 | -1.52% | 669,347 |
| Jan 21, 2025 | 47.94 | 49.32 | 47.94 | 49.22 | 1.47 | 3.08% | 902,905 |
| Jan 17, 2025 | 47.74 | 48.11 | 47.70 | 47.75 | 0.15 | 0.32% | 530,000 |
| Jan 16, 2025 | 47.21 | 47.73 | 46.89 | 47.60 | 0.39 | 0.83% | 517,102 |
| Jan 15, 2025 | 47.48 | 47.95 | 47.07 | 47.21 | 0.18 | 0.38% | 664,136 |
| Jan 14, 2025 | 46.68 | 47.13 | 46.63 | 47.03 | 0.46 | 0.99% | 742,950 |
| Jan 13, 2025 | 45.93 | 46.81 | 45.93 | 46.57 | 0.64 | 1.39% | 736,800 |