5 DAY PERFORMANCE
+5.39%
1 MONTH PERFORMANCE
+8.18%
3 MONTH PERFORMANCE
+3.15%
6 MONTH PERFORMANCE
+23.92%
YEAR-TO-DATE PERFORMANCE
+22.39%
1 YEAR PERFORMANCE
+22.19%
Sonoco Products Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $50.59 | $50.46 (-0.26%) | $51.66 | $49.88 | 1.65 M | $5.03 B |
| 06/18/2026 | $51.00 | $50.68 (-0.63%) | $51.81 | $50.43 | 2.34 M | $5.05 B |
| 06/17/2026 | $50.99 | $50.66 (-0.65%) | $52.13 | $50.32 | 1.11 M | $5.05 B |
| 06/16/2026 | $50.44 | $51.22 (1.55%) | $51.48 | $50.06 | 1.23 M | $5.11 B |
| 06/15/2026 | $51.20 | $50.35 (-1.66%) | $51.90 | $50.25 | 1.26 M | $5.02 B |
| 06/12/2026 | $51.00 | $50.57 (-0.84%) | $51.24 | $49.86 | 1.23 M | $5.04 B |
| 06/11/2026 | $49.41 | $50.53 (2.27%) | $50.81 | $48.26 | 1.69 M | $5.04 B |
| 06/10/2026 | $49.75 | $48.99 (-1.53%) | $50.18 | $48.65 | 1.39 M | $4.88 B |
| 06/09/2026 | $48.50 | $49.90 (2.89%) | $49.98 | $48.19 | 1.11 M | $4.98 B |
| 06/08/2026 | $47.20 | $47.61 (0.87%) | $47.87 | $46.77 | 1.02 M | $4.75 B |
| 06/05/2026 | $47.73 | $47.49 (-0.5%) | $48.26 | $47.14 | 1.08 M | $4.73 B |
| 06/04/2026 | $49.18 | $47.84 (-2.72%) | $49.27 | $47.72 | 1.43 M | $4.77 B |
| 06/03/2026 | $48.84 | $48.50 (-0.7%) | $49.55 | $48.46 | 730.53 K | $4.84 B |
| 06/02/2026 | $48.02 | $49.17 (2.39%) | $49.64 | $47.97 | 1.31 M | $4.90 B |
| 06/01/2026 | $48.12 | $47.99 (-0.27%) | $48.56 | $47.51 | 1.60 M | $4.78 B |
| 05/29/2026 | $49.34 | $48.68 (-1.34%) | $50.15 | $48.66 | 1.62 M | $4.85 B |
| 05/28/2026 | $49.37 | $49.52 (0.3%) | $49.86 | $48.81 | 1.28 M | $4.94 B |
| 05/27/2026 | $50.11 | $49.80 (-0.62%) | $50.64 | $49.30 | 829.42 K | $4.97 B |
| 05/26/2026 | $49.50 | $49.71 (0.42%) | $50.12 | $49.39 | 1.12 M | $4.96 B |
| 05/22/2026 | $49.02 | $49.37 (0.71%) | $49.59 | $48.72 | 797.10 K | $4.92 B |
| 05/21/2026 | $47.60 | $48.67 (2.25%) | $49.07 | $46.81 | 1.29 M | $4.85 B |
| 05/20/2026 | $46.86 | $48.00 (2.43%) | $48.01 | $46.08 | 1.35 M | $4.79 B |
| 05/19/2026 | $46.50 | $46.36 (-0.3%) | $46.93 | $45.91 | 1.39 M | $4.62 B |
| 05/18/2026 | $46.92 | $46.94 (0.04%) | $47.70 | $46.53 | 1.19 M | $4.68 B |
| 05/15/2026 | $49.10 | $46.69 (-4.91%) | $49.37 | $46.63 | 1.40 M | $4.66 B |
| 05/14/2026 | $50.03 | $49.42 (-1.22%) | $50.22 | $49.39 | 1.36 M | $4.93 B |
| 05/13/2026 | $50.24 | $49.78 (-0.92%) | $50.57 | $49.50 | 1.61 M | $4.96 B |
| 05/12/2026 | $51.05 | $50.35 (-1.37%) | $51.44 | $50.34 | 1.50 M | $5.02 B |
| 05/11/2026 | $51.41 | $51.07 (-0.66%) | $51.82 | $50.88 | 1.04 M | $5.09 B |
| 05/08/2026 | $51.34 | $51.56 (0.43%) | $52.37 | $50.91 | 1.44 M | $5.14 B |
| 05/07/2026 | $52.47 | $51.71 (-1.45%) | $52.67 | $51.69 | 929.93 K | $5.16 B |
| 05/06/2026 | $51.50 | $52.30 (1.55%) | $52.71 | $51.50 | 1.49 M | $5.21 B |
| 05/05/2026 | $49.81 | $50.48 (1.35%) | $50.83 | $49.65 | 824.60 K | $5.03 B |
| 05/04/2026 | $49.57 | $49.62 (0.1%) | $49.97 | $49.18 | 1.07 M | $4.95 B |
| 05/01/2026 | $50.86 | $50.06 (-1.57%) | $51.42 | $49.60 | 1.05 M | $4.99 B |
| 04/30/2026 | $49.30 | $49.96 (1.34%) | $50.56 | $48.95 | 1.63 M | $4.98 B |
| 04/29/2026 | $49.72 | $49.15 (-1.15%) | $50.40 | $48.90 | 2.19 M | $4.90 B |
| 04/28/2026 | $51.00 | $49.91 (-2.14%) | $51.20 | $49.68 | 1.46 M | $4.98 B |
| 04/27/2026 | $49.36 | $50.25 (1.8%) | $50.38 | $49.25 | 1.52 M | $5.01 B |
| 04/24/2026 | $48.82 | $48.45 (-0.76%) | $49.66 | $48.19 | 2.07 M | $4.83 B |
| 04/23/2026 | $47.75 | $49.19 (3.02%) | $50.73 | $47.75 | 3.37 M | $4.90 B |
| 04/22/2026 | $52.80 | $47.58 (-9.89%) | $52.80 | $46.45 | 7.36 M | $4.74 B |
| 04/21/2026 | $56.41 | $56.79 (0.67%) | $57.13 | $55.45 | 1.03 M | $5.66 B |
| 04/20/2026 | $57.38 | $56.80 (-1.01%) | $57.84 | $56.51 | 1.01 M | $5.66 B |
| 04/17/2026 | $55.43 | $57.41 (3.57%) | $57.66 | $55.43 | 764.54 K | $5.72 B |
| 04/16/2026 | $55.07 | $55.27 (0.36%) | $55.80 | $54.89 | 902.80 K | $5.51 B |
| 04/15/2026 | $54.60 | $55.18 (1.06%) | $55.55 | $54.12 | 1.69 M | $5.50 B |
| 04/14/2026 | $54.91 | $54.86 (-0.09%) | $55.12 | $54.39 | 624.24 K | $5.47 B |
| 04/13/2026 | $56.51 | $54.94 (-2.78%) | $56.57 | $54.38 | 959.60 K | $5.48 B |
| 04/10/2026 | $56.58 | $56.37 (-0.37%) | $57.05 | $56.32 | 795.30 K | $5.62 B |
| 04/09/2026 | $55.32 | $56.08 (1.37%) | $56.21 | $55.07 | 768.41 K | $5.59 B |
| 04/08/2026 | $55.24 | $55.76 (0.94%) | $56.20 | $55.24 | 907.55 K | $5.56 B |
| 04/07/2026 | $53.82 | $54.06 (0.45%) | $54.28 | $53.52 | 614.01 K | $5.39 B |
| 04/06/2026 | $54.41 | $54.18 (-0.42%) | $54.72 | $54.09 | 576.04 K | $5.40 B |
| 04/02/2026 | $54.34 | $54.84 (0.92%) | $55.44 | $54.05 | 670.64 K | $5.47 B |
| 04/01/2026 | $54.96 | $55.17 (0.38%) | $55.71 | $54.39 | 960.00 K | $5.50 B |
| 03/31/2026 | $53.74 | $54.09 (0.65%) | $54.41 | $52.97 | 1.02 M | $5.39 B |
| 03/30/2026 | $53.41 | $53.18 (-0.43%) | $53.84 | $52.65 | 1.15 M | $5.30 B |
| 03/27/2026 | $53.32 | $53.19 (-0.24%) | $53.67 | $52.90 | 973.71 K | $5.30 B |
| 03/26/2026 | $53.18 | $53.56 (0.71%) | $53.80 | $52.85 | 752.30 K | $5.34 B |
| 03/25/2026 | $52.98 | $53.42 (0.83%) | $53.52 | $52.19 | 948.10 K | $5.33 B |
| 03/24/2026 | $51.51 | $52.53 (1.98%) | $53.01 | $51.25 | 557.20 K | $5.24 B |
| 03/23/2026 | $51.34 | $51.78 (0.86%) | $52.44 | $50.94 | 727.81 K | $5.16 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.
