5 DAY PERFORMANCE
+4.71%
1 MONTH PERFORMANCE
+6.49%
3 MONTH PERFORMANCE
-6.17%
6 MONTH PERFORMANCE
-3.97%
YEAR-TO-DATE PERFORMANCE
-11.32%
1 YEAR PERFORMANCE
-15.44%
Sonoco Products Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $41.44 | $40.91 (-1.28%) | $41.76 | $40.78 | 940.60 K | $4.08 B |
| 12/05/2025 | $41.25 | $41.43 (0.44%) | $41.57 | $41.08 | 725.64 K | $4.13 B |
| 12/04/2025 | $41.54 | $41.29 (-0.6%) | $41.79 | $41.26 | 664.60 K | $4.11 B |
| 12/03/2025 | $41.10 | $41.37 (0.66%) | $41.77 | $41.04 | 829.00 K | $4.12 B |
| 12/02/2025 | $42.30 | $41.08 (-2.88%) | $42.51 | $40.86 | 1.00 M | $4.09 B |
| 12/01/2025 | $42.00 | $42.29 (0.69%) | $42.66 | $41.85 | 874.00 K | $4.21 B |
| 11/28/2025 | $41.78 | $42.17 (0.93%) | $42.49 | $41.75 | 535.20 K | $4.20 B |
| 11/26/2025 | $41.50 | $41.81 (0.75%) | $42.21 | $40.96 | 737.40 K | $4.17 B |
| 11/25/2025 | $41.09 | $41.57 (1.17%) | $41.75 | $41.06 | 632.05 K | $4.14 B |
| 11/24/2025 | $40.68 | $40.74 (0.15%) | $40.97 | $40.01 | 1.23 M | $4.06 B |
| 11/21/2025 | $39.97 | $41.05 (2.7%) | $41.60 | $39.83 | 1.20 M | $4.09 B |
| 11/20/2025 | $39.86 | $39.77 (-0.23%) | $40.27 | $39.60 | 1.13 M | $3.96 B |
| 11/19/2025 | $39.97 | $39.86 (-0.28%) | $40.13 | $39.27 | 814.33 K | $3.97 B |
| 11/18/2025 | $40.27 | $40.05 (-0.55%) | $40.52 | $39.67 | 1.07 M | $3.99 B |
| 11/17/2025 | $40.97 | $40.31 (-1.61%) | $41.00 | $40.12 | 1.01 M | $4.02 B |
| 11/14/2025 | $41.41 | $40.93 (-1.16%) | $41.69 | $40.64 | 854.70 K | $4.08 B |
| 11/13/2025 | $40.40 | $41.57 (2.9%) | $42.44 | $40.38 | 1.74 M | $4.14 B |
| 11/12/2025 | $40.73 | $40.29 (-1.08%) | $41.02 | $40.26 | 774.14 K | $4.01 B |
| 11/11/2025 | $40.84 | $40.65 (-0.47%) | $41.30 | $40.41 | 830.10 K | $4.05 B |
| 11/10/2025 | $40.25 | $40.54 (0.72%) | $40.78 | $39.75 | 1.18 M | $4.04 B |
| 11/07/2025 | $40.26 | $40.68 (1.04%) | $40.76 | $40.15 | 922.91 K | $4.05 B |
| 11/06/2025 | $40.98 | $40.45 (-1.29%) | $41.29 | $40.35 | 1.04 M | $4.03 B |
| 11/05/2025 | $40.25 | $40.85 (1.49%) | $40.89 | $40.05 | 1.20 M | $4.07 B |
| 11/04/2025 | $39.65 | $40.07 (1.06%) | $40.44 | $39.59 | 1.15 M | $3.99 B |
| 11/03/2025 | $40.22 | $39.89 (-0.82%) | $40.33 | $39.71 | 1.86 M | $3.97 B |
| 10/31/2025 | $39.05 | $40.57 (3.89%) | $40.66 | $38.76 | 2.64 M | $4.04 B |
| 10/30/2025 | $39.36 | $39.27 (-0.23%) | $39.55 | $38.65 | 2.37 M | $3.91 B |
| 10/29/2025 | $39.70 | $39.70 (0%) | $40.31 | $39.27 | 2.90 M | $3.96 B |
| 10/28/2025 | $39.50 | $40.15 (1.65%) | $40.53 | $39.16 | 1.75 M | $4.00 B |
| 10/27/2025 | $40.36 | $39.46 (-2.23%) | $40.41 | $39.34 | 2.95 M | $3.93 B |
| 10/24/2025 | $41.45 | $40.36 (-2.63%) | $41.67 | $40.22 | 2.02 M | $4.02 B |
| 10/23/2025 | $41.91 | $41.43 (-1.15%) | $43.37 | $40.98 | 2.74 M | $4.13 B |
| 10/22/2025 | $41.16 | $41.49 (0.8%) | $42.09 | $40.92 | 1.70 M | $4.13 B |
| 10/21/2025 | $40.87 | $41.17 (0.73%) | $41.20 | $40.53 | 1.71 M | $4.10 B |
| 10/20/2025 | $40.11 | $40.52 (1.02%) | $40.71 | $40.05 | 1.33 M | $4.04 B |
| 10/17/2025 | $39.49 | $40.03 (1.37%) | $40.34 | $39.43 | 1.54 M | $3.98 B |
| 10/16/2025 | $40.13 | $40.16 (0.07%) | $40.43 | $39.83 | 1.25 M | $3.99 B |
| 10/15/2025 | $39.61 | $39.95 (0.86%) | $40.08 | $39.49 | 1.15 M | $3.97 B |
| 10/14/2025 | $39.30 | $39.58 (0.71%) | $39.89 | $39.13 | 972.46 K | $3.94 B |
| 10/13/2025 | $40.00 | $39.49 (-1.27%) | $40.55 | $39.38 | 1.23 M | $3.93 B |
| 10/10/2025 | $40.50 | $39.61 (-2.2%) | $40.66 | $39.52 | 1.80 M | $3.94 B |
| 10/09/2025 | $42.25 | $40.43 (-4.31%) | $42.37 | $40.16 | 1.82 M | $4.02 B |
| 10/08/2025 | $42.65 | $42.62 (-0.07%) | $42.78 | $42.40 | 698.50 K | $4.24 B |
| 10/07/2025 | $42.83 | $42.47 (-0.84%) | $43.10 | $42.07 | 745.77 K | $4.22 B |
| 10/06/2025 | $43.23 | $42.68 (-1.27%) | $43.23 | $42.60 | 792.23 K | $4.24 B |
| 10/03/2025 | $43.14 | $43.32 (0.42%) | $43.56 | $43.07 | 814.70 K | $4.31 B |
| 10/02/2025 | $42.94 | $43.08 (0.33%) | $43.22 | $42.76 | 700.75 K | $4.28 B |
| 10/01/2025 | $42.99 | $43.04 (0.12%) | $43.44 | $42.77 | 933.61 K | $4.28 B |
| 09/30/2025 | $42.60 | $43.09 (1.15%) | $43.13 | $42.36 | 1.27 M | $4.29 B |
| 09/29/2025 | $44.12 | $42.77 (-3.06%) | $44.12 | $41.93 | 1.71 M | $4.25 B |
| 09/26/2025 | $44.12 | $43.91 (-0.48%) | $44.31 | $43.68 | 1.14 M | $4.37 B |
| 09/25/2025 | $44.83 | $44.11 (-1.61%) | $45.07 | $43.99 | 1.50 M | $4.39 B |
| 09/24/2025 | $46.01 | $45.08 (-2.02%) | $46.19 | $45.01 | 1.04 M | $4.48 B |
| 09/23/2025 | $45.90 | $45.64 (-0.57%) | $46.64 | $45.62 | 868.70 K | $4.54 B |
| 09/22/2025 | $46.45 | $45.94 (-1.1%) | $46.45 | $45.64 | 985.63 K | $4.57 B |
| 09/19/2025 | $47.05 | $46.31 (-1.57%) | $47.05 | $46.00 | 1.54 M | $4.61 B |
| 09/18/2025 | $47.30 | $47.02 (-0.59%) | $47.47 | $46.77 | 659.90 K | $4.68 B |
| 09/17/2025 | $47.48 | $47.39 (-0.19%) | $48.37 | $47.15 | 805.76 K | $4.71 B |
| 09/16/2025 | $47.73 | $47.17 (-1.17%) | $47.86 | $47.04 | 904.50 K | $4.69 B |
| 09/15/2025 | $48.39 | $47.72 (-1.38%) | $49.76 | $47.64 | 1.69 M | $4.75 B |
| 09/12/2025 | $47.29 | $47.79 (1.06%) | $47.89 | $46.90 | 853.00 K | $4.75 B |
| 09/11/2025 | $45.95 | $47.21 (2.74%) | $47.23 | $45.75 | 884.43 K | $4.70 B |
| 09/10/2025 | $45.46 | $46.06 (1.32%) | $46.07 | $45.39 | 896.21 K | $4.58 B |
| 09/09/2025 | $46.16 | $45.70 (-1%) | $46.18 | $45.54 | 849.74 K | $4.55 B |
| 09/08/2025 | $46.24 | $46.17 (-0.15%) | $46.39 | $45.40 | 969.71 K | $4.59 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.
