5 DAY PERFORMANCE
-1.09%
1 MONTH PERFORMANCE
+0.88%
3 MONTH PERFORMANCE
-9.40%
6 MONTH PERFORMANCE
-12.96%
YEAR-TO-DATE PERFORMANCE
-3.32%
1 YEAR PERFORMANCE
-18.05%
Sonoco Products Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $46.28 | $45.22 (-2.29%) | $46.14 | $44.82 | 595,539 | $4.47 B |
| 03/11/2025 | $47.42 | $46.51 (-1.92%) | $47.74 | $46.51 | 888,703 | $4.59 B |
| 03/10/2025 | $47.48 | $47.27 (-0.44%) | $48.43 | $47.27 | 967,600 | $4.67 B |
| 03/07/2025 | $46.77 | $47.75 (2.1%) | $48.03 | $46.54 | 653,000 | $4.71 B |
| 03/06/2025 | $46.15 | $46.90 (1.63%) | $47.06 | $45.77 | 685,600 | $4.63 B |
| 03/05/2025 | $46.26 | $46.17 (-0.19%) | $47.16 | $45.82 | 840,117 | $4.56 B |
| 03/04/2025 | $47.00 | $46.27 (-1.55%) | $47.08 | $46.23 | 812,008 | $4.57 B |
| 03/03/2025 | $47.88 | $47.28 (-1.25%) | $48.70 | $47.05 | 834,714 | $4.67 B |
| 02/28/2025 | $46.77 | $47.82 (2.25%) | $47.86 | $46.59 | 1.94 M | $4.72 B |
| 02/27/2025 | $46.79 | $46.52 (-0.58%) | $47.16 | $46.48 | 595,766 | $4.59 B |
| 02/26/2025 | $46.54 | $46.88 (0.73%) | $47.14 | $46.39 | 965,961 | $4.63 B |
| 02/25/2025 | $46.89 | $47.05 (0.34%) | $47.72 | $46.87 | 1.19 M | $4.64 B |
| 02/24/2025 | $46.79 | $46.58 (-0.45%) | $47.25 | $46.40 | 1.14 M | $4.60 B |
| 02/21/2025 | $46.39 | $46.83 (0.95%) | $47.11 | $46.13 | 974,004 | $4.62 B |
| 02/20/2025 | $46.73 | $46.24 (-1.05%) | $46.86 | $45.83 | 1.07 M | $4.56 B |
| 02/19/2025 | $46.18 | $46.38 (0.43%) | $47.42 | $44.36 | 2.11 M | $4.58 B |
| 02/18/2025 | $47.77 | $48.14 (0.77%) | $48.32 | $47.52 | 834,165 | $4.75 B |
| 02/14/2025 | $48.26 | $47.76 (-1.04%) | $48.68 | $47.73 | 597,000 | $4.71 B |
| 02/13/2025 | $47.19 | $48.20 (2.14%) | $48.41 | $47.13 | 620,414 | $4.74 B |
| 02/12/2025 | $47.09 | $46.82 (-0.57%) | $47.43 | $46.50 | 623,400 | $4.60 B |
| 02/11/2025 | $46.98 | $47.58 (1.28%) | $47.72 | $46.97 | 596,836 | $4.68 B |
| 02/10/2025 | $46.88 | $47.36 (1.02%) | $47.63 | $46.70 | 647,277 | $4.65 B |
| 02/07/2025 | $47.54 | $46.93 (-1.28%) | $47.57 | $46.80 | 568,300 | $4.61 B |
| 02/06/2025 | $48.50 | $47.68 (-1.69%) | $48.72 | $47.52 | 652,600 | $4.68 B |
| 02/05/2025 | $47.81 | $48.13 (0.67%) | $48.43 | $47.59 | 645,600 | $4.73 B |
| 02/04/2025 | $47.77 | $47.78 (0.02%) | $48.30 | $47.57 | 661,610 | $4.69 B |
| 02/03/2025 | $46.90 | $47.65 (1.6%) | $47.79 | $46.27 | 888,048 | $4.68 B |
| 01/31/2025 | $48.02 | $47.64 (-0.79%) | $48.56 | $47.44 | 1.81 M | $4.68 B |
| 01/30/2025 | $48.10 | $48.29 (0.4%) | $48.48 | $47.73 | 481,400 | $4.74 B |
| 01/29/2025 | $48.27 | $48.18 (-0.19%) | $48.95 | $48.07 | 477,500 | $4.73 B |
| 01/28/2025 | $48.90 | $48.25 (-1.33%) | $49.68 | $48.24 | 691,525 | $4.74 B |
| 01/27/2025 | $48.77 | $48.86 (0.18%) | $49.28 | $48.50 | 924,026 | $4.80 B |
| 01/24/2025 | $48.55 | $48.46 (-0.19%) | $48.86 | $48.16 | 513,736 | $4.76 B |
| 01/23/2025 | $48.40 | $48.61 (0.43%) | $48.71 | $47.88 | 489,700 | $4.78 B |
| 01/22/2025 | $48.89 | $48.47 (-0.86%) | $49.53 | $48.46 | 669,347 | $4.76 B |
| 01/21/2025 | $47.94 | $49.22 (2.67%) | $49.32 | $47.94 | 902,905 | $4.84 B |
| 01/17/2025 | $47.74 | $47.75 (0.02%) | $48.11 | $47.70 | 530,000 | $4.69 B |
| 01/16/2025 | $47.21 | $47.60 (0.83%) | $47.73 | $46.89 | 517,102 | $4.68 B |
| 01/15/2025 | $47.48 | $47.21 (-0.57%) | $47.95 | $47.07 | 664,136 | $4.64 B |
| 01/14/2025 | $46.68 | $47.03 (0.75%) | $47.13 | $46.63 | 742,950 | $4.62 B |
| 01/13/2025 | $45.93 | $46.57 (1.39%) | $46.81 | $45.93 | 736,800 | $4.58 B |
| 01/10/2025 | $46.56 | $45.93 (-1.35%) | $46.90 | $45.93 | 686,008 | $4.51 B |
| 01/08/2025 | $47.16 | $47.27 (0.23%) | $47.48 | $46.46 | 723,200 | $4.64 B |
| 01/07/2025 | $47.50 | $47.41 (-0.19%) | $48.16 | $47.27 | 842,908 | $4.66 B |
| 01/06/2025 | $48.39 | $47.23 (-2.4%) | $48.84 | $47.18 | 1.15 M | $4.64 B |
| 01/03/2025 | $48.36 | $47.95 (-0.85%) | $48.99 | $47.68 | 696,200 | $4.71 B |
| 01/02/2025 | $48.85 | $48.01 (-1.72%) | $49.12 | $47.74 | 702,959 | $4.72 B |
| 12/31/2024 | $48.61 | $48.85 (0.49%) | $48.94 | $48.53 | 541,300 | $4.80 B |
| 12/30/2024 | $48.73 | $48.60 (-0.27%) | $48.92 | $48.25 | 518,525 | $4.78 B |
| 12/27/2024 | $49.00 | $48.89 (-0.22%) | $49.53 | $48.72 | 717,900 | $4.80 B |
| 12/26/2024 | $49.36 | $49.20 (-0.32%) | $49.72 | $49.08 | 698,300 | $4.83 B |
| 12/24/2024 | $49.68 | $49.53 (-0.3%) | $49.85 | $49.27 | 257,300 | $4.87 B |
| 12/23/2024 | $49.20 | $49.56 (0.73%) | $49.66 | $49.03 | 523,627 | $4.87 B |
| 12/20/2024 | $50.09 | $49.42 (-1.34%) | $50.55 | $49.21 | 2.02 M | $4.86 B |
| 12/19/2024 | $49.63 | $50.15 (1.05%) | $51.48 | $49.20 | 1.53 M | $4.93 B |
| 12/18/2024 | $50.68 | $49.06 (-3.2%) | $50.93 | $49.04 | 863,046 | $4.82 B |
| 12/17/2024 | $51.20 | $50.46 (-1.45%) | $51.42 | $50.30 | 782,200 | $4.96 B |
| 12/16/2024 | $51.88 | $51.51 (-0.71%) | $52.03 | $51.51 | 958,212 | $5.06 B |
| 12/13/2024 | $51.92 | $51.93 (0.02%) | $52.00 | $50.78 | 607,630 | $5.10 B |
| 12/12/2024 | $51.81 | $52.13 (0.62%) | $52.77 | $51.67 | 775,700 | $5.12 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
