SON - SONOCO PRODUCTS CO
53.73
-1.250 -2.326%
Share volume: 616,974
Last Updated: 03-05-2026
Shipping Containers/Paperboard Containers, Boxes, Drums, Tubs:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$54.98
-1.25
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $54.63 | $54.63 | $54.78 | $54.78 | $53.41 | $53.41 | $53.73 | $53.73 | 616,974 | $616,974.00 |
| 03-04-2026 | $55.54 | $55.54 | $55.63 | $55.63 | $54.47 | $54.47 | $54.98 | $54.98 | 647,843 | $647,843.00 |
| 03-03-2026 | $54.74 | $54.74 | $55.81 | $55.81 | $53.98 | $53.98 | $55.51 | $55.51 | 724,382 | $724,382.00 |
| 03-02-2026 | $56.15 | $56.15 | $56.54 | $56.54 | $55.10 | $55.10 | $56.38 | $56.38 | 799,795 | $799,795.00 |
| 02-27-2026 | $55.65 | $55.65 | $56.57 | $56.57 | $55.19 | $55.19 | $56.47 | $56.47 | 798,564 | $798,564.00 |
| 02-26-2026 | $56.00 | $56.00 | $56.16 | $56.16 | $55.06 | $55.06 | $55.88 | $55.88 | 835,190 | $835,190.00 |
| 02-25-2026 | $56.50 | $56.50 | $56.53 | $56.53 | $55.03 | $55.03 | $55.84 | $55.84 | 929,855 | $929,855.00 |
| 02-24-2026 | $56.87 | $56.34 | $57.98 | $57.44 | $56.71 | $56.18 | $57.08 | $56.55 | 995,418 | $995,418.00 |
| 02-23-2026 | $55.88 | $55.36 | $56.87 | $56.34 | $55.57 | $55.05 | $56.87 | $56.34 | 901,424 | $901,424.00 |
| 02-20-2026 | $55.93 | $55.93 | $56.95 | $56.95 | $55.51 | $55.51 | $56.45 | $56.45 | 1,501,849 | $1,501,849.00 |