Sonoco Products Company
SON · NYSE
Market open$55.08$-1.49 (-2.63%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 20, 2026 | $55.10 | $55.10 | $55.01 | $55.03 | $55.03 | 12.17K |
| July 20, 2026 | $55.08 | $55.11 | $55.08 | $55.09 | $55.09 | 4.20K |
| July 20, 2026 | $55.11 | $55.11 | $55.10 | $55.10 | $55.10 | 697.00 |
| July 20, 2026 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | — |
| July 20, 2026 | $55.07 | $55.10 | $55.07 | $55.10 | $55.10 | 1.63K |
| July 20, 2026 | $55.09 | $55.09 | $55.07 | $55.08 | $55.08 | 5.69K |
| July 20, 2026 | $55.14 | $55.14 | $55.10 | $55.10 | $55.10 | 890.00 |
| July 20, 2026 | $55.15 | $55.15 | $55.13 | $55.13 | $55.13 | 2.08K |
| July 20, 2026 | $55.17 | $55.17 | $55.17 | $55.17 | $55.17 | 37.00 |
| July 20, 2026 | $55.16 | $55.17 | $55.16 | $55.17 | $55.17 | 426.00 |
| July 20, 2026 | $55.16 | $55.17 | $55.16 | $55.17 | $55.17 | 130.00 |
| July 20, 2026 | $55.16 | $55.17 | $55.16 | $55.16 | $55.16 | 1.33K |
| July 20, 2026 | $55.12 | $55.15 | $55.10 | $55.15 | $55.15 | 7.43K |
| July 20, 2026 | $55.13 | $55.13 | $55.13 | $55.13 | $55.13 | 137.00 |
| July 20, 2026 | $55.13 | $55.13 | $55.13 | $55.13 | $55.13 | 763.00 |
| July 20, 2026 | $55.14 | $55.16 | $55.12 | $55.12 | $55.12 | 1.27K |
| July 20, 2026 | $55.15 | $55.15 | $55.14 | $55.14 | $55.14 | 1.05K |
| July 20, 2026 | $55.16 | $55.17 | $55.15 | $55.17 | $55.17 | 2.15K |
| July 20, 2026 | $55.18 | $55.21 | $55.18 | $55.20 | $55.20 | 2.66K |
| July 20, 2026 | $55.19 | $55.19 | $55.18 | $55.18 | $55.18 | 1.39K |
| July 20, 2026 | $55.21 | $55.21 | $55.19 | $55.19 | $55.19 | 1.32K |
| July 20, 2026 | $55.21 | $55.21 | $55.19 | $55.19 | $55.19 | 941.00 |
| July 20, 2026 | $55.17 | $55.19 | $55.17 | $55.18 | $55.18 | 1.09K |
| July 20, 2026 | $55.15 | $55.17 | $55.15 | $55.15 | $55.15 | 1.53K |
| July 20, 2026 | $55.15 | $55.16 | $55.15 | $55.16 | $55.16 | 147.00 |
| July 20, 2026 | $55.11 | $55.15 | $55.10 | $55.15 | $55.15 | 3.31K |
| July 20, 2026 | $55.15 | $55.15 | $55.12 | $55.12 | $55.12 | 1.51K |
| July 20, 2026 | $55.15 | $55.15 | $55.13 | $55.13 | $55.13 | 279.00 |
| July 20, 2026 | $55.15 | $55.15 | $55.15 | $55.15 | $55.15 | 316.00 |
| July 20, 2026 | $55.15 | $55.15 | $55.13 | $55.14 | $55.14 | 2.24K |
| July 20, 2026 | $55.16 | $55.16 | $55.13 | $55.15 | $55.15 | 752.49 |
| July 20, 2026 | $55.12 | $55.16 | $55.12 | $55.16 | $55.16 | 1.61K |
| July 20, 2026 | $55.12 | $55.12 | $55.12 | $55.12 | $55.12 | 567.00 |
| July 20, 2026 | $55.13 | $55.14 | $55.09 | $55.12 | $55.12 | 3.24K |
| July 20, 2026 | $55.11 | $55.13 | $55.11 | $55.12 | $55.12 | 1.92K |
| July 20, 2026 | $55.07 | $55.11 | $55.07 | $55.10 | $55.10 | 1.95K |
| July 20, 2026 | $55.04 | $55.04 | $55.04 | $55.04 | $55.04 | 324.00 |
| July 20, 2026 | $55.06 | $55.06 | $55.06 | $55.06 | $55.06 | — |
| July 20, 2026 | $55.04 | $55.07 | $55.04 | $55.07 | $55.07 | 3.20K |
| July 20, 2026 | $54.97 | $55.05 | $54.97 | $55.05 | $55.05 | 3.19K |
| July 20, 2026 | $54.97 | $54.98 | $54.93 | $54.93 | $54.93 | 1.64K |
| July 20, 2026 | $54.99 | $55.00 | $54.96 | $54.96 | $54.96 | 6.38K |
| July 20, 2026 | $55.02 | $55.02 | $54.97 | $55.01 | $55.01 | 2.10K |
| July 20, 2026 | $55.06 | $55.06 | $55.05 | $55.06 | $55.06 | 425.00 |
| July 20, 2026 | $55.11 | $55.11 | $55.05 | $55.05 | $55.05 | 1.26K |
| July 20, 2026 | $55.17 | $55.17 | $55.09 | $55.09 | $55.09 | 2.73K |
| July 20, 2026 | $55.17 | $55.19 | $55.17 | $55.19 | $55.19 | 214.00 |
| July 20, 2026 | $55.21 | $55.24 | $55.18 | $55.19 | $55.19 | 1.94K |
| July 20, 2026 | $55.19 | $55.24 | $55.19 | $55.24 | $55.24 | 422.00 |
| July 20, 2026 | $55.25 | $55.25 | $55.19 | $55.24 | $55.24 | 748.00 |
| July 20, 2026 | $55.27 | $55.28 | $55.26 | $55.28 | $55.28 | 444.00 |
| July 20, 2026 | $55.25 | $55.27 | $55.18 | $55.27 | $55.27 | 581.00 |
| July 20, 2026 | $55.27 | $55.30 | $55.27 | $55.28 | $55.28 | 2.42K |
| July 20, 2026 | $55.28 | $55.28 | $55.25 | $55.25 | $55.25 | 279.00 |
| July 20, 2026 | $55.19 | $55.28 | $55.19 | $55.28 | $55.28 | 135.00 |
| July 20, 2026 | $55.28 | $55.28 | $55.19 | $55.19 | $55.19 | 689.00 |
| July 20, 2026 | $55.28 | $55.28 | $55.28 | $55.28 | $55.28 | — |
| July 20, 2026 | $55.26 | $55.29 | $55.26 | $55.29 | $55.29 | 589.00 |
| July 20, 2026 | $55.20 | $55.29 | $55.20 | $55.29 | $55.29 | 3.32K |
| July 20, 2026 | $55.20 | $55.22 | $55.19 | $55.20 | $55.20 | 1.12K |
| July 20, 2026 | $55.20 | $55.22 | $55.20 | $55.22 | $55.22 | 49.00 |
| July 20, 2026 | $55.21 | $55.21 | $55.20 | $55.20 | $55.20 | 466.00 |
| July 20, 2026 | $55.22 | $55.23 | $55.21 | $55.21 | $55.21 | 2.20K |
| July 20, 2026 | $55.18 | $55.21 | $55.18 | $55.19 | $55.19 | 1.60K |
| July 20, 2026 | $55.19 | $55.23 | $55.18 | $55.18 | $55.18 | 2.14K |
| July 20, 2026 | $55.17 | $55.17 | $55.17 | $55.17 | $55.17 | 24.00 |
| July 20, 2026 | $55.18 | $55.18 | $55.15 | $55.17 | $55.17 | 2.54K |
| July 20, 2026 | $55.19 | $55.20 | $55.17 | $55.20 | $55.20 | 2.16K |
| July 20, 2026 | $55.20 | $55.20 | $55.15 | $55.17 | $55.17 | 1.31K |
| July 20, 2026 | $55.21 | $55.21 | $55.18 | $55.18 | $55.18 | 391.00 |
| July 20, 2026 | $55.24 | $55.24 | $55.19 | $55.21 | $55.21 | 697.00 |
| July 20, 2026 | $55.24 | $55.24 | $55.22 | $55.24 | $55.24 | 981.00 |
| July 20, 2026 | $55.26 | $55.27 | $55.24 | $55.24 | $55.24 | 344.00 |
| July 20, 2026 | $55.00 | $55.26 | $54.98 | $55.26 | $55.26 | 8.55K |
| July 20, 2026 | $55.03 | $55.03 | $54.99 | $55.00 | $55.00 | 2.13K |
| July 20, 2026 | $55.09 | $55.13 | $55.09 | $55.13 | $55.13 | 1.25K |
| July 20, 2026 | $55.13 | $55.13 | $55.13 | $55.13 | $55.13 | 259.00 |
| July 20, 2026 | $55.13 | $55.13 | $55.13 | $55.13 | $55.13 | — |
| July 20, 2026 | $55.16 | $55.16 | $55.16 | $55.16 | $55.16 | 1.63K |
| July 20, 2026 | $55.15 | $55.15 | $55.13 | $55.13 | $55.13 | 1.15K |
| July 20, 2026 | $55.21 | $55.21 | $55.16 | $55.16 | $55.16 | 1.32K |
| July 20, 2026 | $55.20 | $55.21 | $55.20 | $55.21 | $55.21 | 114.00 |
| July 20, 2026 | $55.24 | $55.24 | $55.21 | $55.21 | $55.21 | 545.00 |
| July 20, 2026 | $55.21 | $55.21 | $55.21 | $55.21 | $55.21 | 1.55K |
| July 20, 2026 | $55.15 | $55.20 | $55.15 | $55.20 | $55.20 | 2.93K |
| July 20, 2026 | $55.20 | $55.20 | $55.15 | $55.15 | $55.15 | 1.41K |
| July 20, 2026 | $55.16 | $55.16 | $55.16 | $55.16 | $55.16 | 902.00 |
| July 20, 2026 | $55.16 | $55.23 | $55.16 | $55.20 | $55.20 | 1.33K |
| July 20, 2026 | $55.09 | $55.13 | $55.08 | $55.13 | $55.13 | 2.14K |
| July 20, 2026 | $55.07 | $55.11 | $55.07 | $55.09 | $55.09 | 2.22K |
| July 20, 2026 | $55.07 | $55.08 | $55.07 | $55.08 | $55.08 | 2.00K |
| July 20, 2026 | $55.00 | $55.16 | $55.00 | $55.10 | $55.10 | 1.41K |
| July 20, 2026 | $55.09 | $55.15 | $55.00 | $55.14 | $55.14 | 3.15K |
| July 20, 2026 | $55.07 | $55.11 | $55.07 | $55.07 | $55.07 | 1.55K |
| July 20, 2026 | $55.02 | $55.05 | $54.99 | $54.99 | $54.99 | 1.06K |
| July 20, 2026 | $54.92 | $54.99 | $54.92 | $54.97 | $54.97 | 9.60K |
| July 20, 2026 | $54.93 | $54.93 | $54.93 | $54.93 | $54.93 | — |
| July 20, 2026 | $54.95 | $54.95 | $54.91 | $54.93 | $54.93 | 2.73K |
| July 20, 2026 | $54.99 | $55.02 | $54.99 | $55.02 | $55.02 | 1.70K |
| July 20, 2026 | $55.02 | $55.02 | $55.02 | $55.02 | $55.02 | 127.00 |
| July 20, 2026 | $55.04 | $55.04 | $55.02 | $55.02 | $55.02 | 373.00 |
| July 20, 2026 | $55.00 | $55.05 | $54.99 | $54.99 | $54.99 | 5.54K |
| July 20, 2026 | $55.00 | $55.00 | $54.96 | $55.00 | $55.00 | 665.00 |
| July 20, 2026 | $55.00 | $55.00 | $54.97 | $54.97 | $54.97 | 673.00 |
| July 20, 2026 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 117.61 |
| July 20, 2026 | $55.00 | $55.03 | $55.00 | $55.03 | $55.03 | 84.39 |
| July 20, 2026 | $55.04 | $55.12 | $55.00 | $55.00 | $55.00 | 3.48K |
| July 20, 2026 | $55.05 | $55.12 | $55.02 | $55.12 | $55.12 | 1.85K |
| July 20, 2026 | $55.15 | $55.18 | $55.14 | $55.14 | $55.14 | 919.00 |
| July 20, 2026 | $55.18 | $55.22 | $55.18 | $55.18 | $55.18 | 857.00 |
| July 20, 2026 | $55.18 | $55.23 | $55.18 | $55.18 | $55.18 | 3.04K |
| July 20, 2026 | $55.24 | $55.24 | $55.18 | $55.18 | $55.18 | 1.22K |
| July 20, 2026 | $55.24 | $55.24 | $55.22 | $55.24 | $55.24 | 1.56K |
| July 20, 2026 | $55.27 | $55.27 | $55.25 | $55.25 | $55.25 | 682.74 |
| July 20, 2026 | $55.27 | $55.27 | $55.27 | $55.27 | $55.27 | 17.00 |
| July 20, 2026 | $55.29 | $55.33 | $55.28 | $55.28 | $55.28 | 529.00 |
| July 20, 2026 | $55.22 | $55.35 | $55.22 | $55.34 | $55.34 | 1.80K |
| July 20, 2026 | $55.34 | $55.34 | $55.34 | $55.34 | $55.34 | 307.00 |
| July 20, 2026 | $55.22 | $55.34 | $55.22 | $55.34 | $55.34 | 6.66K |
| July 20, 2026 | $55.25 | $55.25 | $55.25 | $55.25 | $55.25 | 34.00 |
| July 20, 2026 | $55.28 | $55.28 | $55.24 | $55.25 | $55.25 | 1.17K |
| July 20, 2026 | $55.36 | $55.36 | $55.33 | $55.33 | $55.33 | 1.39K |
| July 20, 2026 | $55.40 | $55.40 | $55.40 | $55.40 | $55.40 | 15.00 |
| July 20, 2026 | $55.41 | $55.41 | $55.39 | $55.39 | $55.39 | 2.31K |
| July 20, 2026 | $55.39 | $55.41 | $55.39 | $55.39 | $55.39 | 426.00 |
| July 20, 2026 | $55.39 | $55.39 | $55.36 | $55.38 | $55.38 | 746.00 |
| July 20, 2026 | $55.44 | $55.44 | $55.36 | $55.36 | $55.36 | 7.00K |
| July 20, 2026 | $55.42 | $55.42 | $55.39 | $55.39 | $55.39 | 2.17K |
| July 20, 2026 | $55.53 | $55.56 | $55.42 | $55.42 | $55.42 | 22.81K |
| July 20, 2026 | $55.55 | $55.55 | $55.50 | $55.53 | $55.53 | 39.51K |
| July 20, 2026 | $55.55 | $55.56 | $55.55 | $55.56 | $55.56 | 5.98K |
| July 20, 2026 | $55.57 | $55.57 | $55.51 | $55.55 | $55.55 | 2.02K |
| July 20, 2026 | $55.52 | $55.59 | $55.52 | $55.59 | $55.59 | 815.00 |
| July 20, 2026 | $55.66 | $55.68 | $55.62 | $55.62 | $55.62 | 2.81K |
| July 20, 2026 | $55.63 | $55.64 | $55.63 | $55.63 | $55.63 | 5.50K |
| July 20, 2026 | $55.66 | $55.66 | $55.63 | $55.66 | $55.66 | 16.00 |
| July 20, 2026 | $55.68 | $55.68 | $55.68 | $55.68 | $55.68 | 702.00 |
| July 20, 2026 | $55.66 | $55.67 | $55.66 | $55.66 | $55.66 | 2.04K |
| July 20, 2026 | $55.66 | $55.66 | $55.58 | $55.58 | $55.58 | 306.00 |
| July 20, 2026 | $55.65 | $55.65 | $55.58 | $55.58 | $55.58 | 361.00 |
| July 20, 2026 | $55.58 | $55.58 | $55.58 | $55.58 | $55.58 | — |
| July 20, 2026 | $55.62 | $55.65 | $55.57 | $55.58 | $55.58 | 1.34K |
| July 20, 2026 | $55.54 | $55.54 | $55.54 | $55.54 | $55.54 | 242.00 |
| July 20, 2026 | $55.54 | $55.58 | $55.54 | $55.55 | $55.55 | 526.00 |
| July 20, 2026 | $55.81 | $55.81 | $55.53 | $55.54 | $55.54 | 1.43K |
| July 20, 2026 | $55.76 | $55.76 | $55.52 | $55.52 | $55.52 | 16.22K |
| July 20, 2026 | $55.75 | $55.75 | $55.72 | $55.75 | $55.75 | 116.00 |
| July 20, 2026 | $55.72 | $55.72 | $55.72 | $55.72 | $55.72 | 151.00 |
| July 20, 2026 | $55.71 | $55.73 | $55.71 | $55.72 | $55.72 | 205.00 |
| July 20, 2026 | $55.66 | $55.73 | $55.66 | $55.72 | $55.72 | 461.00 |
| July 20, 2026 | $55.57 | $55.57 | $55.57 | $55.57 | $55.57 | 3.29K |
| July 20, 2026 | $55.76 | $55.76 | $55.76 | $55.76 | $55.76 | 7.91K |
| July 20, 2026 | $55.63 | $55.63 | $55.63 | $55.63 | $55.63 | 1.65K |
| July 20, 2026 | $55.54 | $55.57 | $55.54 | $55.55 | $55.55 | 987.00 |
| July 20, 2026 | $55.64 | $55.64 | $55.56 | $55.57 | $55.57 | 4.38K |
| July 20, 2026 | $55.70 | $55.70 | $55.67 | $55.67 | $55.67 | 377.00 |
| July 20, 2026 | $55.83 | $55.83 | $55.78 | $55.78 | $55.78 | 432.00 |
| July 20, 2026 | $55.78 | $55.78 | $55.78 | $55.78 | $55.78 | 4.00 |
| July 20, 2026 | $55.83 | $55.83 | $55.83 | $55.83 | $55.83 | 177.00 |
| July 20, 2026 | $55.86 | $55.95 | $55.86 | $55.95 | $55.95 | 460.00 |
| July 20, 2026 | $55.78 | $55.78 | $55.78 | $55.78 | $55.78 | 95.00 |
| July 20, 2026 | $55.85 | $55.95 | $55.85 | $55.95 | $55.95 | 1.87K |
| July 20, 2026 | $55.92 | $55.92 | $55.92 | $55.92 | $55.92 | 256.00 |
| July 20, 2026 | $55.86 | $55.86 | $55.86 | $55.86 | $55.86 | 72.00 |
| July 20, 2026 | $55.86 | $55.86 | $55.86 | $55.86 | $55.86 | 262.00 |
| July 20, 2026 | $55.92 | $55.92 | $55.92 | $55.92 | $55.92 | — |
| July 20, 2026 | $55.86 | $55.92 | $55.86 | $55.92 | $55.92 | 251.00 |
| July 20, 2026 | $55.95 | $56.03 | $55.86 | $55.86 | $55.86 | 1.25K |
| July 20, 2026 | $55.95 | $55.95 | $55.95 | $55.95 | $55.95 | 254.00 |
| July 20, 2026 | $55.88 | $55.99 | $55.88 | $55.95 | $55.95 | 1.92K |
| July 20, 2026 | $55.85 | $55.91 | $55.85 | $55.91 | $55.91 | 406.07 |
| July 20, 2026 | $55.87 | $55.87 | $55.87 | $55.87 | $55.87 | 3.00 |
| July 20, 2026 | $55.89 | $55.89 | $55.81 | $55.81 | $55.81 | 1.64K |
| July 20, 2026 | $55.98 | $56.24 | $55.98 | $55.98 | $55.98 | 420.00 |
| July 20, 2026 | $55.86 | $55.86 | $55.86 | $55.86 | $55.86 | 9.32K |
| July 20, 2026 | $55.78 | $55.78 | $55.78 | $55.78 | $55.78 | 214.00 |
| July 20, 2026 | $55.93 | $55.93 | $55.93 | $55.93 | $55.93 | 100.00 |
| July 20, 2026 | $56.11 | $56.11 | $55.87 | $55.87 | $55.87 | 1.13K |
| July 20, 2026 | $55.92 | $55.96 | $55.90 | $55.96 | $55.96 | 2.81K |
| July 20, 2026 | $55.79 | $55.79 | $55.79 | $55.79 | $55.79 | 59.00 |
| July 20, 2026 | $55.59 | $55.72 | $55.59 | $55.72 | $55.72 | 2.40K |
| July 20, 2026 | $55.60 | $55.63 | $55.55 | $55.63 | $55.63 | 110.00 |
| July 20, 2026 | $55.80 | $55.80 | $55.65 | $55.65 | $55.65 | 1.57K |
| July 20, 2026 | $55.52 | $55.67 | $55.52 | $55.67 | $55.67 | 1.66K |
| July 20, 2026 | $55.74 | $55.80 | $55.71 | $55.80 | $55.80 | 1.06K |
| July 20, 2026 | $55.71 | $55.71 | $55.71 | $55.71 | $55.71 | 361.00 |
| July 20, 2026 | $55.81 | $55.81 | $55.81 | $55.81 | $55.81 | 341.00 |
| July 20, 2026 | $56.31 | $56.31 | $56.31 | $56.31 | $56.31 | 540.00 |
| July 20, 2026 | $56.57 | $56.57 | $56.40 | $56.49 | $56.49 | 649.00 |
| July 20, 2026 | $56.57 | $56.57 | $56.57 | $56.57 | $56.57 | 1.73K |