Sonoco Products Company (SON) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 57.02 | 58.06 | 56.53 | 58.02 | +1.66% | 634,800 |
| 2026-08-06 | 58.46 | 58.71 | 57.02 | 57.07 | -2.38% | 957,000 |
| 2026-08-05 | 58.64 | 58.73 | 58.11 | 58.46 | -0.27% | 793,000 |
| 2026-08-04 | 56.77 | 58.66 | 56.06 | 58.62 | +3.90% | 917,700 |
| 2026-08-03 | 57.07 | 57.64 | 56.04 | 56.42 | +0.11% | 1,950,200 |
| 2026-07-31 | 56.63 | 56.85 | 55.38 | 56.36 | -0.81% | 1,423,600 |
| 2026-07-30 | 59.20 | 59.29 | 56.56 | 56.82 | -3.66% | 1,348,200 |
| 2026-07-29 | 59.99 | 60.24 | 58.51 | 58.98 | -2.61% | 1,241,100 |
| 2026-07-28 | 59.50 | 60.67 | 59.29 | 60.56 | +3.20% | 1,274,500 |
| 2026-07-27 | 58.00 | 59.03 | 57.90 | 58.68 | +0.77% | 1,515,300 |
| 2026-07-24 | 56.88 | 58.62 | 55.49 | 58.23 | +3.39% | 1,327,400 |
| 2026-07-23 | 57.66 | 57.67 | 55.26 | 56.32 | +2.12% | 2,001,500 |
| 2026-07-22 | 56.00 | 56.13 | 54.61 | 55.15 | +0.80% | 1,317,600 |
| 2026-07-21 | 55.63 | 56.24 | 54.06 | 54.71 | +0.22% | 1,154,300 |
| 2026-07-20 | 56.68 | 56.72 | 54.43 | 54.59 | -3.50% | 1,407,200 |
| 2026-07-17 | 56.49 | 56.98 | 55.73 | 56.57 | +0.69% | 1,064,800 |
| 2026-07-16 | 54.00 | 56.31 | 54.00 | 56.18 | +4.56% | 1,211,800 |
| 2026-07-15 | 53.00 | 54.31 | 52.95 | 53.73 | +1.00% | 1,120,900 |
| 2026-07-14 | 54.36 | 54.53 | 53.04 | 53.20 | -0.84% | 1,107,900 |
| 2026-07-13 | 56.21 | 56.25 | 53.50 | 53.65 | -4.01% | 1,868,100 |
| 2026-07-10 | 55.36 | 56.56 | 55.31 | 55.89 | +1.51% | 761,100 |
| 2026-07-09 | 55.46 | 56.00 | 55.01 | 55.06 | +0.79% | 982,400 |
| 2026-07-08 | 56.00 | 56.00 | 53.93 | 54.63 | -3.29% | 1,136,700 |
| 2026-07-07 | 57.33 | 57.96 | 56.41 | 56.49 | -0.89% | 1,269,300 |
| 2026-07-06 | 57.79 | 57.89 | 56.42 | 57.00 | -0.73% | 859,500 |
| 2026-07-02 | 56.57 | 57.51 | 56.19 | 57.42 | +2.26% | 684,200 |
| 2026-07-01 | 55.56 | 57.22 | 55.56 | 56.15 | -0.35% | 1,336,900 |
| 2026-06-30 | 55.67 | 56.79 | 55.36 | 56.35 | +1.11% | 1,132,300 |
| 2026-06-29 | 54.41 | 55.75 | 53.82 | 55.73 | +1.13% | 1,176,200 |
| 2026-06-26 | 54.18 | 55.16 | 54.08 | 55.11 | +1.42% | 1,445,200 |
| 2026-06-25 | 53.84 | 54.81 | 53.56 | 54.34 | +1.49% | 1,248,200 |
| 2026-06-24 | 51.39 | 53.55 | 51.39 | 53.54 | +5.41% | 1,276,800 |
| 2026-06-23 | 50.18 | 50.93 | 50.09 | 50.79 | +0.65% | 1,213,700 |
| 2026-06-22 | 50.61 | 51.66 | 49.88 | 50.46 | -0.43% | 1,973,700 |
| 2026-06-18 | 51.00 | 51.81 | 50.43 | 50.68 | +0.04% | 2,338,700 |
| 2026-06-17 | 50.99 | 52.13 | 50.32 | 50.66 | -1.09% | 1,106,500 |
| 2026-06-16 | 50.44 | 51.48 | 50.06 | 51.22 | +1.73% | 1,227,700 |
| 2026-06-15 | 51.20 | 51.90 | 50.25 | 50.35 | -0.44% | 1,256,700 |
| 2026-06-12 | 51.00 | 51.24 | 49.86 | 50.57 | +0.08% | 1,229,600 |
| 2026-06-11 | 49.41 | 50.81 | 48.26 | 50.53 | +3.14% | 1,694,500 |
| 2026-06-10 | 49.75 | 50.18 | 48.65 | 48.99 | -1.82% | 1,385,700 |
| 2026-06-09 | 48.50 | 49.98 | 48.19 | 49.90 | +4.81% | 1,114,500 |
| 2026-06-08 | 47.20 | 47.87 | 46.77 | 47.61 | +0.25% | 1,023,200 |
| 2026-06-05 | 47.73 | 48.26 | 47.14 | 47.49 | -0.73% | 1,076,800 |
| 2026-06-04 | 49.18 | 49.27 | 47.72 | 47.84 | -1.36% | 1,432,000 |
| 2026-06-03 | 48.84 | 49.55 | 48.46 | 48.50 | -1.36% | 730,500 |
| 2026-06-02 | 48.02 | 49.64 | 47.97 | 49.17 | +2.46% | 1,309,600 |
| 2026-06-01 | 48.12 | 48.56 | 47.51 | 47.99 | -1.42% | 1,597,200 |
| 2026-05-29 | 49.34 | 50.15 | 48.66 | 48.68 | -1.70% | 1,621,700 |
| 2026-05-28 | 49.37 | 49.86 | 48.81 | 49.52 | -0.56% | 1,275,200 |
| 2026-05-27 | 50.11 | 50.64 | 49.30 | 49.80 | +0.18% | 829,300 |
| 2026-05-26 | 49.50 | 50.12 | 49.39 | 49.71 | +0.69% | 1,116,500 |
| 2026-05-22 | 49.02 | 49.59 | 48.72 | 49.37 | +1.44% | 797,100 |
| 2026-05-21 | 47.60 | 49.07 | 46.81 | 48.67 | +1.40% | 1,288,400 |
| 2026-05-20 | 46.86 | 48.01 | 46.08 | 48.00 | +3.54% | 1,350,800 |
| 2026-05-19 | 46.50 | 46.93 | 45.91 | 46.36 | -1.24% | 1,393,400 |
| 2026-05-18 | 46.92 | 47.70 | 46.53 | 46.94 | +0.54% | 1,194,500 |
| 2026-05-15 | 49.10 | 49.37 | 46.63 | 46.69 | -5.52% | 1,398,000 |
| 2026-05-14 | 50.03 | 50.22 | 49.39 | 49.42 | -0.72% | 1,363,800 |
| 2026-05-13 | 50.24 | 50.57 | 49.50 | 49.78 | -1.13% | 1,607,700 |
| 2026-05-12 | 51.05 | 51.44 | 50.34 | 50.35 | -1.41% | 1,504,000 |
| 2026-05-11 | 51.41 | 51.82 | 50.88 | 51.07 | -0.95% | 1,041,100 |
| 2026-05-08 | 51.34 | 52.37 | 50.91 | 51.56 | -0.29% | 1,444,200 |
| 2026-05-07 | 52.47 | 52.67 | 51.69 | 51.71 | -1.13% | 929,900 |
| 2026-05-06 | 51.50 | 52.71 | 51.50 | 52.30 | +3.61% | 1,493,100 |
| 2026-05-05 | 49.81 | 50.83 | 49.65 | 50.48 | +1.73% | 824,600 |
| 2026-05-04 | 49.57 | 49.97 | 49.18 | 49.62 | -0.88% | 1,071,700 |
| 2026-05-01 | 50.86 | 51.42 | 49.60 | 50.06 | +0.20% | 1,045,600 |
| 2026-04-30 | 49.30 | 50.56 | 48.95 | 49.96 | +1.65% | 1,631,500 |
| 2026-04-29 | 49.72 | 50.40 | 48.90 | 49.15 | -1.52% | 2,192,300 |
| 2026-04-28 | 51.00 | 51.20 | 49.68 | 49.91 | -0.68% | 1,460,500 |
| 2026-04-27 | 49.36 | 50.38 | 49.25 | 50.25 | +3.72% | 1,517,000 |
| 2026-04-24 | 48.82 | 49.66 | 48.19 | 48.45 | -1.50% | 2,066,300 |
| 2026-04-23 | 47.75 | 50.73 | 47.75 | 49.19 | +3.38% | 3,373,100 |
| 2026-04-22 | 52.80 | 52.80 | 46.45 | 47.58 | -16.22% | 7,355,100 |
| 2026-04-21 | 56.41 | 57.13 | 55.45 | 56.79 | -0.02% | 1,032,200 |
| 2026-04-20 | 57.38 | 57.84 | 56.51 | 56.80 | -1.06% | 1,009,000 |
| 2026-04-17 | 55.43 | 57.66 | 55.43 | 57.41 | +3.87% | 764,500 |
| 2026-04-16 | 55.07 | 55.80 | 54.89 | 55.27 | +0.16% | 902,800 |
| 2026-04-15 | 54.60 | 55.55 | 54.12 | 55.18 | +0.58% | 1,686,900 |
| 2026-04-14 | 54.91 | 55.12 | 54.39 | 54.86 | -0.15% | 624,200 |
| 2026-04-13 | 56.51 | 56.57 | 54.38 | 54.94 | -2.54% | 959,600 |
| 2026-04-10 | 56.58 | 57.05 | 56.32 | 56.37 | +0.52% | 795,300 |
| 2026-04-09 | 55.32 | 56.21 | 55.07 | 56.08 | +0.57% | 768,400 |
| 2026-04-08 | 55.24 | 56.20 | 55.24 | 55.76 | +3.14% | 907,500 |
| 2026-04-07 | 53.82 | 54.28 | 53.52 | 54.06 | -0.22% | 613,900 |
| 2026-04-06 | 54.41 | 54.72 | 54.09 | 54.18 | -1.20% | 576,000 |
| 2026-04-02 | 54.34 | 55.44 | 54.05 | 54.84 | -0.60% | 670,600 |
| 2026-04-01 | 54.96 | 55.71 | 54.39 | 55.17 | +2.00% | 960,000 |
| 2026-03-31 | 53.74 | 54.41 | 52.97 | 54.09 | +1.71% | 1,024,300 |
| 2026-03-30 | 53.41 | 53.84 | 52.65 | 53.18 | -0.02% | 1,151,300 |
| 2026-03-27 | 53.32 | 53.67 | 52.90 | 53.19 | -0.69% | 973,700 |
| 2026-03-26 | 53.18 | 53.80 | 52.85 | 53.56 | +0.26% | 752,300 |
| 2026-03-25 | 52.98 | 53.52 | 52.19 | 53.42 | +1.69% | 948,100 |
| 2026-03-24 | 51.51 | 53.01 | 51.25 | 52.53 | +1.45% | 557,200 |
| 2026-03-23 | 51.34 | 52.44 | 50.94 | 51.78 | +2.19% | 727,800 |
| 2026-03-20 | 51.75 | 51.94 | 50.27 | 50.67 | -2.20% | 1,761,100 |
| 2026-03-19 | 52.00 | 52.26 | 50.96 | 51.81 | -0.99% | 957,800 |
| 2026-03-18 | 53.23 | 53.55 | 52.31 | 52.33 | -2.37% | 778,200 |
| 2026-03-17 | 53.22 | 54.30 | 53.22 | 53.60 | -0.15% | 815,200 |
| 2026-03-16 | 53.62 | 54.16 | 53.14 | 53.68 | +0.68% | 919,600 |
| 2026-03-13 | 53.34 | 53.50 | 52.78 | 53.32 | +1.10% | 858,900 |
| 2026-03-12 | 53.25 | 55.00 | 52.55 | 52.74 | -0.81% | 982,000 |
| 2026-03-11 | 53.20 | 53.47 | 52.44 | 53.17 | -0.23% | 738,900 |
| 2026-03-10 | 53.19 | 54.07 | 52.31 | 53.29 | -0.21% | 954,100 |
| 2026-03-09 | 52.67 | 53.75 | 51.56 | 53.40 | +0.11% | 987,900 |
| 2026-03-06 | 53.56 | 54.22 | 52.75 | 53.34 | -0.73% | 797,300 |
| 2026-03-05 | 54.63 | 54.78 | 53.41 | 53.73 | -2.27% | 617,000 |
| 2026-03-04 | 55.54 | 55.63 | 54.47 | 54.98 | -0.95% | 647,800 |
| 2026-03-03 | 54.74 | 55.81 | 53.98 | 55.51 | -1.54% | 724,400 |
| 2026-03-02 | 56.15 | 56.54 | 55.10 | 56.38 | -0.16% | 799,800 |
| 2026-02-27 | 55.65 | 56.57 | 55.19 | 56.47 | +1.06% | 798,600 |
| 2026-02-26 | 56.00 | 56.16 | 55.06 | 55.88 | +0.07% | 835,100 |
| 2026-02-25 | 56.50 | 56.53 | 55.03 | 55.84 | -2.17% | 929,800 |
| 2026-02-24 | 56.87 | 57.98 | 56.71 | 57.08 | +0.37% | 995,400 |
| 2026-02-23 | 55.88 | 56.87 | 55.57 | 56.87 | +0.74% | 901,300 |
| 2026-02-20 | 55.93 | 56.95 | 55.51 | 56.45 | +0.68% | 1,501,800 |
| 2026-02-19 | 57.87 | 58.25 | 55.93 | 56.07 | -2.71% | 1,302,300 |
| 2026-02-18 | 56.83 | 58.44 | 56.83 | 57.63 | +1.60% | 2,453,200 |
| 2026-02-17 | 53.50 | 57.83 | 52.89 | 56.72 | +9.77% | 2,954,800 |
| 2026-02-13 | 50.81 | 51.83 | 50.81 | 51.67 | +0.72% | 1,483,900 |
| 2026-02-12 | 51.50 | 52.38 | 51.14 | 51.30 | -0.23% | 1,017,800 |
| 2026-02-11 | 51.42 | 51.84 | 51.20 | 51.42 | +0.16% | 796,700 |
| 2026-02-10 | 51.06 | 51.60 | 50.67 | 51.34 | +1.12% | 898,900 |
| 2026-02-09 | 51.24 | 51.32 | 50.34 | 50.77 | -1.07% | 1,064,900 |
| 2026-02-06 | 51.29 | 51.73 | 50.73 | 51.32 | +0.98% | 978,000 |
| 2026-02-05 | 51.30 | 51.83 | 50.53 | 50.82 | -1.55% | 1,001,000 |
| 2026-02-04 | 49.35 | 51.74 | 49.31 | 51.62 | +5.33% | 1,160,000 |
| 2026-02-03 | 48.29 | 49.46 | 48.29 | 49.01 | +1.58% | 824,600 |
| 2026-02-02 | 47.85 | 48.49 | 47.58 | 48.25 | +0.52% | 920,200 |
| 2026-01-30 | 47.58 | 48.04 | 47.00 | 48.00 | +0.29% | 1,672,500 |
| 2026-01-29 | 47.66 | 48.03 | 47.36 | 47.86 | +0.84% | 1,001,000 |
| 2026-01-28 | 48.06 | 48.54 | 47.19 | 47.46 | -1.39% | 1,181,300 |
| 2026-01-27 | 48.62 | 48.72 | 48.00 | 48.13 | -1.66% | 792,800 |
| 2026-01-26 | 48.93 | 49.12 | 48.15 | 48.94 | +0.70% | 753,300 |
| 2026-01-23 | 48.46 | 48.82 | 47.85 | 48.60 | -0.33% | 887,200 |
| 2026-01-22 | 48.79 | 48.83 | 48.09 | 48.76 | +1.14% | 836,700 |
| 2026-01-21 | 47.65 | 48.63 | 47.54 | 48.21 | +1.07% | 941,400 |
| 2026-01-20 | 48.30 | 48.72 | 47.59 | 47.70 | -2.07% | 711,100 |
| 2026-01-16 | 48.98 | 48.98 | 48.30 | 48.71 | -0.81% | 1,075,200 |
| 2026-01-15 | 49.24 | 49.50 | 48.76 | 49.11 | -0.43% | 1,206,900 |
| 2026-01-14 | 47.80 | 49.64 | 47.74 | 49.32 | +3.53% | 1,339,800 |
| 2026-01-13 | 47.71 | 48.49 | 47.36 | 47.64 | +0.29% | 1,056,000 |
| 2026-01-12 | 47.38 | 47.83 | 46.92 | 47.50 | +0.32% | 750,100 |
| 2026-01-09 | 46.79 | 47.40 | 46.56 | 47.35 | +1.11% | 674,500 |
| 2026-01-08 | 45.49 | 47.20 | 45.30 | 46.83 | +2.45% | 938,500 |
| 2026-01-07 | 46.37 | 46.96 | 45.22 | 45.71 | -1.47% | 738,800 |
| 2026-01-06 | 45.22 | 46.51 | 45.22 | 46.39 | +1.64% | 1,006,400 |
| 2026-01-05 | 45.18 | 45.94 | 44.81 | 45.64 | +2.86% | 1,218,300 |
| 2026-01-02 | 43.64 | 44.67 | 43.33 | 44.37 | +1.67% | 710,400 |
| 2025-12-31 | 43.67 | 44.10 | 43.55 | 43.64 | -0.32% | 641,700 |
| 2025-12-30 | 43.84 | 44.06 | 43.56 | 43.78 | -0.41% | 602,900 |
| 2025-12-29 | 43.50 | 44.10 | 43.35 | 43.96 | +1.06% | 667,100 |
| 2025-12-26 | 43.21 | 43.56 | 43.11 | 43.50 | +0.79% | 391,900 |
| 2025-12-24 | 43.24 | 43.50 | 42.96 | 43.16 | +0.14% | 394,400 |
| 2025-12-23 | 43.13 | 43.34 | 42.97 | 43.10 | -0.16% | 781,600 |
| 2025-12-22 | 42.92 | 43.50 | 42.69 | 43.17 | -0.32% | 1,033,800 |
| 2025-12-19 | 43.21 | 43.77 | 43.13 | 43.31 | -0.09% | 1,930,700 |
| 2025-12-18 | 43.16 | 43.84 | 43.16 | 43.35 | +0.44% | 1,283,900 |
| 2025-12-17 | 42.88 | 43.33 | 42.52 | 43.16 | +0.37% | 1,183,000 |
| 2025-12-16 | 42.97 | 43.41 | 42.61 | 43.00 | +0.14% | 1,002,000 |
| 2025-12-15 | 42.62 | 43.11 | 42.47 | 42.94 | +1.13% | 888,300 |
| 2025-12-12 | 42.29 | 42.65 | 42.08 | 42.46 | +0.69% | 939,000 |
| 2025-12-11 | 42.00 | 42.44 | 41.97 | 42.17 | +0.57% | 757,900 |
| 2025-12-10 | 40.74 | 42.01 | 40.55 | 41.93 | +2.97% | 1,203,300 |
| 2025-12-09 | 40.78 | 41.36 | 40.39 | 40.72 | -0.46% | 904,000 |
| 2025-12-08 | 41.44 | 41.76 | 40.79 | 40.91 | -1.26% | 940,600 |
| 2025-12-05 | 41.25 | 41.57 | 41.08 | 41.43 | +0.34% | 725,600 |
| 2025-12-04 | 41.54 | 41.79 | 41.26 | 41.29 | -0.19% | 664,600 |
| 2025-12-03 | 41.10 | 41.77 | 41.04 | 41.37 | +0.71% | 829,000 |
| 2025-12-02 | 42.30 | 42.51 | 40.86 | 41.08 | -2.86% | 1,001,900 |
| 2025-12-01 | 42.00 | 42.66 | 41.85 | 42.29 | +0.28% | 874,000 |
| 2025-11-28 | 41.78 | 42.49 | 41.75 | 42.17 | +0.86% | 535,200 |
| 2025-11-26 | 41.50 | 42.21 | 40.96 | 41.81 | +0.58% | 737,400 |
| 2025-11-25 | 41.09 | 41.75 | 41.06 | 41.57 | +2.04% | 632,000 |
| 2025-11-24 | 40.68 | 40.97 | 40.01 | 40.74 | -0.76% | 1,228,000 |
| 2025-11-21 | 39.97 | 41.60 | 39.83 | 41.05 | +3.22% | 1,197,800 |
| 2025-11-20 | 39.86 | 40.27 | 39.60 | 39.77 | -0.23% | 1,127,900 |
| 2025-11-19 | 39.97 | 40.13 | 39.27 | 39.86 | -0.47% | 814,300 |
| 2025-11-18 | 40.27 | 40.52 | 39.67 | 40.05 | -0.65% | 1,067,600 |
| 2025-11-17 | 40.97 | 41.00 | 40.12 | 40.31 | -1.51% | 1,008,300 |
| 2025-11-14 | 41.41 | 41.69 | 40.64 | 40.93 | -1.54% | 854,700 |
| 2025-11-13 | 40.40 | 42.44 | 40.38 | 41.57 | +3.18% | 1,736,200 |
| 2025-11-12 | 40.73 | 41.02 | 40.26 | 40.29 | -0.89% | 774,100 |
| 2025-11-11 | 40.84 | 41.30 | 40.41 | 40.65 | +0.27% | 830,100 |
| 2025-11-10 | 40.25 | 40.79 | 39.75 | 40.54 | -0.34% | 1,177,000 |
| 2025-11-07 | 40.26 | 40.76 | 40.15 | 40.68 | +0.57% | 922,900 |
| 2025-11-06 | 40.98 | 41.29 | 40.35 | 40.45 | -0.98% | 1,039,000 |
| 2025-11-05 | 40.25 | 40.89 | 40.05 | 40.85 | +1.95% | 1,199,100 |
| 2025-11-04 | 39.65 | 40.44 | 39.59 | 40.07 | +0.45% | 1,148,000 |
| 2025-11-03 | 40.22 | 40.33 | 39.71 | 39.89 | -1.68% | 1,864,600 |
| 2025-10-31 | 39.05 | 40.66 | 38.76 | 40.57 | +3.31% | 2,635,000 |
| 2025-10-30 | 39.36 | 39.55 | 38.65 | 39.27 | -1.08% | 2,373,500 |
| 2025-10-29 | 39.70 | 40.31 | 39.27 | 39.70 | -1.12% | 2,903,600 |
| 2025-10-28 | 39.50 | 40.53 | 39.16 | 40.15 | +1.75% | 1,745,000 |
| 2025-10-27 | 40.36 | 40.41 | 39.34 | 39.46 | -2.23% | 2,948,700 |
| 2025-10-24 | 41.45 | 41.67 | 40.22 | 40.36 | -2.58% | 2,015,400 |
| 2025-10-23 | 41.91 | 43.37 | 40.98 | 41.43 | -0.14% | 2,743,200 |
| 2025-10-22 | 41.16 | 42.09 | 40.92 | 41.49 | +0.78% | 1,701,400 |
| 2025-10-21 | 40.87 | 41.20 | 40.53 | 41.17 | +1.60% | 1,710,500 |
| 2025-10-20 | 40.11 | 40.71 | 40.05 | 40.52 | +1.22% | 1,330,600 |
| 2025-10-17 | 39.49 | 40.34 | 39.43 | 40.03 | -0.32% | 1,541,500 |
| 2025-10-16 | 40.13 | 40.43 | 39.83 | 40.16 | +0.53% | 1,252,900 |
| 2025-10-15 | 39.61 | 40.08 | 39.49 | 39.95 | +0.93% | 1,149,600 |
| 2025-10-14 | 39.30 | 39.89 | 39.13 | 39.58 | +0.23% | 972,300 |
| 2025-10-13 | 40.00 | 40.55 | 39.38 | 39.49 | -0.30% | 1,227,900 |
| 2025-10-10 | 40.50 | 40.66 | 39.52 | 39.61 | -2.03% | 1,803,800 |
| 2025-10-09 | 42.25 | 42.37 | 40.16 | 40.43 | -5.14% | 1,815,700 |
| 2025-10-08 | 42.65 | 42.78 | 42.40 | 42.62 | +0.35% | 698,500 |
| 2025-10-07 | 42.83 | 43.10 | 42.07 | 42.47 | -0.49% | 745,400 |
| 2025-10-06 | 43.23 | 43.23 | 42.60 | 42.68 | -1.48% | 792,200 |
| 2025-10-03 | 43.14 | 43.56 | 43.07 | 43.32 | +0.56% | 814,700 |
| 2025-10-02 | 42.94 | 43.22 | 42.76 | 43.08 | +0.09% | 700,700 |
| 2025-10-01 | 42.99 | 43.44 | 42.77 | 43.04 | -0.12% | 933,500 |
| 2025-09-30 | 42.60 | 43.13 | 42.36 | 43.09 | +0.75% | 1,271,200 |
| 2025-09-29 | 44.12 | 44.12 | 41.93 | 42.77 | -2.60% | 1,712,500 |
| 2025-09-26 | 44.12 | 44.31 | 43.68 | 43.91 | -0.45% | 1,142,300 |
| 2025-09-25 | 44.83 | 45.07 | 43.99 | 44.11 | -2.15% | 1,495,500 |
| 2025-09-24 | 46.01 | 46.19 | 45.01 | 45.08 | -1.23% | 1,043,700 |
| 2025-09-23 | 45.90 | 46.64 | 45.62 | 45.64 | -0.65% | 868,700 |
| 2025-09-22 | 46.45 | 46.45 | 45.64 | 45.94 | -0.80% | 985,600 |
| 2025-09-19 | 47.05 | 47.05 | 46.00 | 46.31 | -1.51% | 1,544,200 |
| 2025-09-18 | 47.30 | 47.47 | 46.77 | 47.02 | -0.78% | 659,900 |
| 2025-09-17 | 47.48 | 48.37 | 47.15 | 47.39 | +0.47% | 805,700 |
| 2025-09-16 | 47.73 | 47.86 | 47.04 | 47.17 | -1.15% | 904,500 |
| 2025-09-15 | 48.39 | 49.76 | 47.64 | 47.72 | -0.15% | 1,690,500 |
| 2025-09-12 | 47.29 | 47.89 | 46.90 | 47.79 | +1.23% | 853,000 |
| 2025-09-11 | 45.95 | 47.23 | 45.75 | 47.21 | +2.50% | 884,100 |
| 2025-09-10 | 45.46 | 46.07 | 45.39 | 46.06 | +0.79% | 896,200 |
| 2025-09-09 | 46.16 | 46.18 | 45.54 | 45.70 | -1.02% | 849,700 |
| 2025-09-08 | 46.24 | 46.39 | 45.40 | 46.17 | -0.11% | 969,700 |
| 2025-09-05 | 45.72 | 46.46 | 45.52 | 46.22 | +1.56% | 1,251,800 |
| 2025-09-04 | 45.96 | 46.20 | 44.81 | 45.51 | -0.94% | 1,279,400 |
| 2025-09-03 | 46.58 | 46.74 | 45.77 | 45.94 | -1.65% | 817,800 |
| 2025-09-02 | 46.70 | 47.03 | 46.41 | 46.71 | -1.14% | 1,426,600 |
| 2025-08-29 | 46.85 | 47.29 | 46.71 | 47.25 | +1.09% | 1,733,000 |
| 2025-08-28 | 47.05 | 47.05 | 46.34 | 46.74 | -0.09% | 674,200 |
| 2025-08-27 | 46.50 | 47.15 | 46.47 | 46.78 | +0.11% | 638,500 |
| 2025-08-26 | 46.85 | 47.09 | 46.63 | 46.73 | -0.26% | 691,600 |
| 2025-08-25 | 47.37 | 47.38 | 46.83 | 46.85 | -1.47% | 664,900 |
| 2025-08-22 | 46.88 | 48.11 | 46.74 | 47.55 | +2.08% | 773,700 |
| 2025-08-21 | 45.67 | 46.95 | 45.67 | 46.58 | +1.30% | 529,300 |
| 2025-08-20 | 46.27 | 46.46 | 45.66 | 45.98 | -0.88% | 730,400 |
| 2025-08-19 | 45.73 | 46.50 | 45.72 | 46.39 | +2.00% | 756,500 |
| 2025-08-18 | 46.25 | 46.45 | 45.47 | 45.48 | -1.66% | 1,031,400 |
| 2025-08-15 | 46.23 | 46.43 | 45.87 | 46.25 | +0.52% | 978,600 |
| 2025-08-14 | 45.97 | 46.33 | 45.27 | 46.01 | -1.31% | 731,200 |
| 2025-08-13 | 45.44 | 46.63 | 45.26 | 46.62 | +2.76% | 655,700 |
| 2025-08-12 | 45.13 | 45.73 | 45.05 | 45.37 | +0.80% | 599,600 |
| 2025-08-11 | 45.46 | 45.64 | 44.62 | 45.01 | -0.92% | 570,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+3.47%). Worst month: Apr (-6.70%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Sonoco Products Company's (SON) latest close?
58.02 on 2026-08-07, from the Closelook data lake's daily price record.
What is SON's 52-week high and low?
60.67 high and 38.65 low over the trailing 52 weeks, as of 2026-08-07.
What is Sonoco Products Company's strongest and weakest month historically?
Historically, SON's strongest calendar month has been Aug (average +3.47%) and its weakest Apr (average -6.70%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.