SON - SONOCO PRODUCTS CO
57.41
2.140 3.728%
Share volume: 763,683
Last Updated: 04-17-2026
Shipping Containers/Paperboard Containers, Boxes, Drums, Tubs:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$55.27
2.14
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $55.43 | $55.43 | $57.66 | $57.66 | $55.43 | $55.43 | $57.41 | $57.41 | 763,683 | $763,683.00 |
| 04-16-2026 | $55.07 | $55.07 | $55.80 | $55.80 | $54.89 | $54.89 | $55.27 | $55.27 | 902,800 | $902,800.00 |
| 04-15-2026 | $54.60 | $54.60 | $55.55 | $55.55 | $54.12 | $54.12 | $55.18 | $55.18 | 1,687,066 | $1,687,066.00 |
| 04-14-2026 | $54.91 | $54.91 | $55.12 | $55.12 | $54.39 | $54.39 | $54.86 | $54.86 | 624,236 | $624,236.00 |
| 04-13-2026 | $56.51 | $56.51 | $56.57 | $56.57 | $54.38 | $54.38 | $54.94 | $54.94 | 959,561 | $959,561.00 |
| 04-10-2026 | $56.58 | $56.58 | $57.05 | $57.05 | $56.32 | $56.32 | $56.37 | $56.37 | 795,293 | $795,293.00 |
| 04-09-2026 | $55.32 | $55.32 | $56.21 | $56.21 | $55.07 | $55.07 | $56.08 | $56.08 | 768,407 | $768,407.00 |
| 04-08-2026 | $55.24 | $55.24 | $56.20 | $56.20 | $55.24 | $55.24 | $55.76 | $55.76 | 907,551 | $907,551.00 |
| 04-07-2026 | $53.82 | $53.82 | $54.28 | $54.28 | $53.52 | $53.52 | $54.06 | $54.06 | 614,005 | $614,005.00 |
| 04-06-2026 | $54.41 | $54.41 | $54.72 | $54.72 | $54.09 | $54.09 | $54.18 | $54.18 | 576,035 | $576,035.00 |