• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Sonoco Products Company Common Stock (NY:SON)

    48.98 -0.21 (-0.43%)
    Streaming Delayed Price Updated: 11:56 AM EDT, Apr 24, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Apr 23, 2026 47.75 50.73 47.75 49.19 3,373,136 +1.61(+3.38%)
    Apr 22, 2026 52.80 52.80 46.45 47.58 7,352,487 -9.21(-16.22%)
    Apr 21, 2026 56.41 57.13 55.45 56.79 1,031,689 -0.01(-0.02%)
    Apr 20, 2026 57.38 57.84 56.51 56.80 1,008,975 -0.61(-1.06%)
    Apr 17, 2026 55.43 57.66 55.43 57.41 764,537 +2.14(+3.87%)
    Apr 16, 2026 55.07 55.80 54.89 55.27 902,801 +0.09(+0.16%)
    Apr 15, 2026 54.60 55.55 54.12 55.18 1,687,067 +0.32(+0.58%)
    Apr 14, 2026 54.91 55.12 54.39 54.86 624,237 -0.08(-0.15%)
    Apr 13, 2026 56.51 56.57 54.38 54.94 959,562 -1.43(-2.54%)
    Apr 10, 2026 56.58 57.05 56.31 56.37 795,294 +0.29(+0.52%)
    Apr 09, 2026 55.32 56.21 55.06 56.08 768,408 +0.32(+0.57%)
    Apr 08, 2026 55.24 56.20 55.23 55.76 907,550 +1.70(+3.14%)
    Apr 07, 2026 53.82 54.28 53.52 54.06 613,963 -0.12(-0.22%)
    Apr 06, 2026 54.41 54.72 54.09 54.18 576,036 -0.66(-1.20%)
    Apr 02, 2026 54.34 55.44 54.05 54.84 670,637 -0.33(-0.60%)
    Apr 01, 2026 54.96 55.70 54.39 55.17 959,964 +1.08(+2.00%)
    Mar 31, 2026 53.74 54.41 52.97 54.09 1,024,301 +0.91(+1.71%)
    Mar 30, 2026 53.41 53.84 52.65 53.18 1,151,321 -0.01(-0.02%)
    Mar 27, 2026 53.32 53.67 52.90 53.19 973,709 -0.37(-0.69%)
    Mar 26, 2026 53.18 53.80 52.85 53.56 752,262 +0.14(+0.26%)
    Mar 25, 2026 52.98 53.52 52.19 53.42 948,091 +0.89(+1.69%)
    Mar 24, 2026 51.51 53.01 51.25 52.53 557,155 +0.75(+1.45%)
    Mar 23, 2026 51.34 52.44 50.94 51.78 727,805 +1.11(+2.19%)
    Mar 20, 2026 51.75 51.94 50.27 50.67 1,761,075 -1.14(-2.20%)
    Mar 19, 2026 52.00 52.26 50.96 51.81 957,840 -0.52(-0.99%)
    Mar 18, 2026 53.23 53.55 52.31 52.33 778,183 -1.27(-2.37%)
    Mar 17, 2026 53.22 54.30 53.22 53.60 815,212 -0.08(-0.15%)
    Mar 16, 2026 53.62 54.16 53.14 53.68 919,631 +0.36(+0.68%)
    Mar 13, 2026 53.34 53.50 52.78 53.32 858,988 +0.58(+1.10%)
    Mar 12, 2026 53.25 55.00 52.55 52.74 981,964 -0.43(-0.81%)
    Mar 11, 2026 53.20 53.47 52.44 53.17 738,902 -0.12(-0.23%)
    Mar 10, 2026 53.19 54.07 52.30 53.29 954,081 -0.11(-0.21%)
    Mar 09, 2026 52.67 53.75 51.56 53.40 987,923 +0.06(+0.11%)
    Mar 06, 2026 53.56 54.22 52.75 53.34 797,347 -0.39(-0.73%)
    Mar 05, 2026 54.63 54.78 53.41 53.73 616,974 -1.25(-2.27%)
    Mar 04, 2026 55.54 55.63 54.47 54.98 647,833 -0.53(-0.95%)
    Mar 03, 2026 54.74 55.81 53.98 55.51 724,382 -0.87(-1.54%)
    Mar 02, 2026 56.15 56.54 55.10 56.38 799,793 -0.09(-0.16%)
    Feb 27, 2026 55.65 56.57 55.19 56.47 798,564 +0.59(+1.06%)
    Feb 26, 2026 56.00 56.16 55.06 55.88 835,141 +0.04(+0.07%)
    Feb 25, 2026 56.50 56.53 55.03 55.84 929,840 -1.24(-2.17%)
    Feb 24, 2026 56.87 57.98 56.70 57.08 995,414 +0.21(+0.37%)
    Feb 23, 2026 55.88 56.87 55.57 56.87 901,332 +0.42(+0.74%)
    Feb 20, 2026 55.93 56.95 55.51 56.45 1,501,849 +0.38(+0.68%)
    Feb 19, 2026 57.87 58.25 55.93 56.07 1,311,376 -1.56(-2.71%)
    Feb 18, 2026 56.83 58.44 56.83 57.63 2,453,165 +0.91(+1.60%)
    Feb 17, 2026 53.50 57.83 52.88 56.72 2,954,800 +5.05(+9.77%)
    Feb 13, 2026 50.81 51.83 50.81 51.67 1,483,887 +0.37(+0.72%)
    Feb 12, 2026 51.50 52.38 51.14 51.30 1,017,820 -0.12(-0.23%)
    Feb 11, 2026 51.42 51.84 51.20 51.42 796,729 +0.08(+0.16%)
    Feb 10, 2026 51.06 51.60 50.67 51.34 898,914 +0.57(+1.12%)
    Feb 09, 2026 51.24 51.32 50.34 50.77 1,064,895 -0.55(-1.07%)
    Feb 06, 2026 51.29 51.73 50.73 51.32 977,954 +0.50(+0.98%)
    Feb 05, 2026 51.30 51.83 50.53 50.82 1,001,036 -0.80(-1.55%)
    Feb 04, 2026 49.35 51.73 49.31 51.62 1,160,016 +2.61(+5.33%)
    Feb 03, 2026 48.29 49.46 48.29 49.01 824,572 +0.76(+1.58%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.