SON - SONOCO PRODUCTS CO
53.19
-0.370 -0.696%
Share volume: 973,708
Last Updated: 03-27-2026
Shipping Containers/Paperboard Containers, Boxes, Drums, Tubs:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$53.56
-0.37
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $53.32 | $53.32 | $53.67 | $53.67 | $52.90 | $52.90 | $53.19 | $53.19 | 973,708 | $881,086.00 |
| 03-26-2026 | $53.18 | $53.18 | $53.80 | $53.80 | $52.85 | $52.85 | $53.56 | $53.56 | 752,262 | $752,262.00 |
| 03-25-2026 | $52.98 | $52.98 | $53.52 | $53.52 | $52.19 | $52.19 | $53.42 | $53.42 | 948,090 | $948,090.00 |
| 03-24-2026 | $51.51 | $51.51 | $53.01 | $53.01 | $51.25 | $51.25 | $52.53 | $52.53 | 557,160 | $557,160.00 |
| 03-23-2026 | $51.34 | $51.34 | $52.44 | $52.44 | $50.94 | $50.94 | $51.78 | $51.78 | 727,807 | $727,807.00 |
| 03-20-2026 | $51.75 | $51.75 | $51.94 | $51.94 | $50.27 | $50.27 | $50.67 | $50.67 | 1,761,075 | $1,761,075.00 |
| 03-19-2026 | $52.00 | $52.00 | $52.26 | $52.26 | $50.96 | $50.96 | $51.81 | $51.81 | 957,840 | $957,840.00 |
| 03-18-2026 | $53.23 | $53.23 | $53.55 | $53.55 | $52.31 | $52.31 | $52.33 | $52.33 | 778,183 | $778,183.00 |
| 03-17-2026 | $53.22 | $53.22 | $54.30 | $54.30 | $53.22 | $53.22 | $53.60 | $53.60 | 815,212 | $815,212.00 |
| 03-16-2026 | $53.62 | $53.62 | $54.16 | $54.16 | $53.14 | $53.14 | $53.68 | $53.68 | 919,630 | $919,630.00 |