SON - SONOCO PRODUCTS CO
48.45
-0.740 -1.527%
Share volume: 2,066,281
Last Updated: 04-24-2026
Shipping Containers/Paperboard Containers, Boxes, Drums, Tubs:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$49.19
-0.74
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $48.82 | $48.82 | $49.66 | $49.66 | $48.19 | $48.19 | $48.45 | $48.45 | 2,066,281 | $1,919,190.00 |
| 04-23-2026 | $47.75 | $47.75 | $50.73 | $50.73 | $47.75 | $47.75 | $49.19 | $49.19 | 3,373,286 | $3,373,286.00 |
| 04-22-2026 | $52.80 | $52.80 | $52.80 | $52.80 | $46.45 | $46.45 | $47.58 | $47.58 | 7,355,098 | $7,355,098.00 |
| 04-21-2026 | $56.41 | $56.41 | $57.13 | $57.13 | $55.45 | $55.45 | $56.79 | $56.79 | 1,032,193 | $1,032,193.00 |
| 04-20-2026 | $57.38 | $57.38 | $57.84 | $57.84 | $56.51 | $56.51 | $56.80 | $56.80 | 1,008,974 | $1,008,974.00 |
| 04-17-2026 | $55.43 | $55.43 | $57.66 | $57.66 | $55.43 | $55.43 | $57.41 | $57.41 | 764,536 | $764,536.00 |
| 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 |