Sonoco Products Company (SON) Historical Stock Data
44.33 ↓0.72 (-1.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SON is up 0.34% a day on average. There have been 18 days where Sonoco Products Company closed green and 12 days where SON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 44.66 | 44.33 | ↓$0.33 (-0.74%) | 44.30 | 45.00 | 541.60K |
| 2025-05-08 | 44.20 | 45.05 | ↑$0.85 (1.92%) | 44.13 | 45.43 | 602.18K |
| 2025-05-07 | 44.45 | 44.16 | ↓$0.29 (-0.65%) | 43.88 | 44.71 | 0.99M |
| 2025-05-06 | 44.81 | 44.35 | ↓$0.46 (-1.03%) | 44.18 | 44.89 | 751.89K |
| 2025-05-05 | 44.85 | 44.96 | ↑$0.11 (0.25%) | 44.59 | 45.59 | 0.92M |
| 2025-05-02 | 43.94 | 44.71 | ↑$0.77 (1.75%) | 43.44 | 44.85 | 1.02M |
| 2025-05-01 | 40.95 | 43.26 | ↑$2.31 (5.64%) | 40.50 | 43.48 | 1.70M |
| 2025-04-30 | 44.22 | 41.00 | ↓$3.22 (-7.28%) | 39.98 | 44.44 | 3.36M |
| 2025-04-29 | 46.50 | 46.76 | ↑$0.26 (0.56%) | 46.45 | 47.16 | 708.22K |
| 2025-04-28 | 46.34 | 46.45 | ↑$0.11 (0.24%) | 45.97 | 46.57 | 451.08K |
| 2025-04-25 | 46.06 | 46.19 | ↑$0.13 (0.28%) | 45.64 | 46.32 | 412.83K |
| 2025-04-24 | 44.53 | 46.40 | ↑$1.87 (4.20%) | 44.53 | 46.49 | 511.78K |
| 2025-04-23 | 45.39 | 45.34 | ↓$0.05 (-0.11%) | 45.00 | 46.39 | 761.14K |
| 2025-04-22 | 43.94 | 45.01 | ↑$1.07 (2.44%) | 43.94 | 45.04 | 547.95K |
| 2025-04-21 | 43.78 | 43.44 | ↓$0.34 (-0.78%) | 43.11 | 43.88 | 582.75K |
| 2025-04-17 | 43.37 | 43.90 | ↑$0.53 (1.22%) | 43.37 | 44.31 | 643.27K |
| 2025-04-16 | 44.03 | 43.42 | ↓$0.61 (-1.39%) | 43.07 | 44.21 | 664.26K |
| 2025-04-15 | 43.98 | 44.03 | ↑$0.05 (0.11%) | 43.80 | 44.45 | 591.53K |
| 2025-04-14 | 43.78 | 44.13 | ↑$0.35 (0.80%) | 43.60 | 44.29 | 619.18K |
| 2025-04-11 | 42.37 | 43.37 | ↑$1.00 (2.36%) | 41.85 | 43.69 | 588.29K |
| 2025-04-10 | 42.27 | 42.49 | ↑$0.22 (0.52%) | 40.99 | 42.77 | 0.97M |
| 2025-04-09 | 40.00 | 42.89 | ↑$2.89 (7.22%) | 39.46 | 43.07 | 1.51M |
| 2025-04-08 | 42.60 | 40.60 | ↓$2.00 (-4.69%) | 40.17 | 42.90 | 1.10M |
| 2025-04-07 | 42.00 | 41.80 | ↓$0.20 (-0.48%) | 40.62 | 43.95 | 1.36M |
| 2025-04-04 | 44.73 | 43.78 | ↓$0.95 (-2.12%) | 43.40 | 44.96 | 0.96M |
| 2025-04-03 | 47.14 | 45.97 | ↓$1.17 (-2.48%) | 45.91 | 47.62 | 1.28M |
| 2025-04-02 | 47.70 | 47.88 | ↑$0.18 (0.38%) | 47.01 | 47.90 | 687.25K |
| 2025-04-01 | 47.35 | 47.93 | ↑$0.58 (1.22%) | 46.94 | 48.01 | 753.49K |
| 2025-03-31 | 46.63 | 47.24 | ↑$0.61 (1.31%) | 46.41 | 47.57 | 802.29K |
| 2025-03-28 | 46.88 | 46.70 | ↓$0.18 (-0.38%) | 46.32 | 47.26 | 521.69K |
Create an account or log in to view more rows.
$SON Don't like that...
$SON it begins tomorrow
$SON Beautiful!!
$SON looks like a loading
$SON hi hi
$SON buy buy buy!!
$SON Games being played here.
$SON Holding Pattern
$SON keep it going
$SON to the moon