SON - SONOCO PRODUCTS CO
50.35
-0.720 -1.430%
Share volume: 1,453,064
Last Updated: 05-12-2026
Shipping Containers/Paperboard Containers, Boxes, Drums, Tubs:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$51.07
-0.72
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $51.05 | $51.05 | $51.44 | $51.44 | $50.34 | $50.34 | $50.35 | $50.35 | 1,453,064 | $1,453,064.00 |
| 05-11-2026 | $51.41 | $51.41 | $51.82 | $51.82 | $50.88 | $50.88 | $51.07 | $51.07 | 1,041,145 | $1,041,145.00 |
| 05-08-2026 | $51.34 | $51.34 | $52.37 | $52.37 | $50.91 | $50.91 | $51.56 | $51.56 | 1,444,192 | $1,444,192.00 |
| 05-07-2026 | $52.47 | $51.92 | $52.67 | $52.12 | $51.69 | $51.15 | $51.71 | $51.17 | 929,928 | $929,928.00 |
| 05-06-2026 | $51.50 | $50.96 | $52.71 | $52.15 | $51.50 | $50.96 | $52.30 | $51.75 | 1,493,233 | $1,493,233.00 |
| 05-05-2026 | $49.81 | $49.29 | $50.83 | $50.30 | $49.65 | $49.13 | $50.48 | $49.95 | 824,569 | $824,569.00 |
| 05-04-2026 | $49.57 | $49.05 | $49.97 | $49.45 | $49.18 | $48.67 | $49.62 | $49.10 | 1,071,677 | $1,071,677.00 |
| 05-01-2026 | $50.86 | $50.86 | $51.42 | $51.42 | $49.60 | $49.60 | $50.06 | $50.06 | 1,045,867 | $1,045,867.00 |
| 04-30-2026 | $49.30 | $49.30 | $50.56 | $50.56 | $48.95 | $48.95 | $49.96 | $49.96 | 1,631,514 | $1,631,514.00 |
| 04-29-2026 | $49.72 | $49.72 | $50.40 | $50.40 | $48.90 | $48.90 | $49.15 | $49.15 | 2,192,443 | $2,192,443.00 |