5 DAY PERFORMANCE
+6.69%
1 MONTH PERFORMANCE
-1.42%
3 MONTH PERFORMANCE
+4.07%
6 MONTH PERFORMANCE
+32.04%
YEAR-TO-DATE PERFORMANCE
+22.39%
1 YEAR PERFORMANCE
+20.43%
Sonoco Products Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $51.50 | $52.30 (1.55%) | $52.71 | $51.50 | 1.49 M | $5.23 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 |
| 03/20/2026 | $51.75 | $50.67 (-2.09%) | $51.94 | $50.27 | 1.76 M | $5.05 B |
| 03/19/2026 | $52.00 | $51.81 (-0.37%) | $52.26 | $50.96 | 957.84 K | $5.17 B |
| 03/18/2026 | $53.23 | $52.33 (-1.69%) | $53.55 | $52.31 | 778.20 K | $5.22 B |
| 03/17/2026 | $53.22 | $53.60 (0.71%) | $54.30 | $53.22 | 815.21 K | $5.35 B |
| 03/16/2026 | $53.62 | $53.68 (0.11%) | $54.16 | $53.14 | 919.63 K | $5.35 B |
| 03/13/2026 | $53.34 | $53.32 (-0.04%) | $53.50 | $52.78 | 858.99 K | $5.32 B |
| 03/12/2026 | $53.25 | $52.74 (-0.96%) | $55.00 | $52.55 | 982.16 K | $5.26 B |
| 03/11/2026 | $53.20 | $53.17 (-0.06%) | $53.47 | $52.44 | 738.90 K | $5.30 B |
| 03/10/2026 | $53.19 | $53.29 (0.19%) | $54.07 | $52.31 | 954.10 K | $5.31 B |
| 03/09/2026 | $52.67 | $53.40 (1.39%) | $53.75 | $51.56 | 987.93 K | $5.33 B |
| 03/06/2026 | $53.56 | $53.34 (-0.41%) | $54.22 | $52.75 | 797.35 K | $5.32 B |
| 03/05/2026 | $54.63 | $53.73 (-1.65%) | $54.78 | $53.41 | 617.02 K | $5.36 B |
| 03/04/2026 | $55.54 | $54.98 (-1.01%) | $55.63 | $54.47 | 647.84 K | $5.48 B |
| 03/03/2026 | $54.74 | $55.51 (1.41%) | $55.81 | $53.98 | 724.40 K | $5.54 B |
| 03/02/2026 | $56.15 | $56.38 (0.41%) | $56.54 | $55.10 | 799.80 K | $5.62 B |
| 02/27/2026 | $55.65 | $56.47 (1.47%) | $56.57 | $55.19 | 798.60 K | $5.63 B |
| 02/26/2026 | $56.00 | $55.88 (-0.21%) | $56.16 | $55.06 | 835.19 K | $5.57 B |
| 02/25/2026 | $56.50 | $55.84 (-1.17%) | $56.53 | $55.03 | 929.86 K | $5.57 B |
| 02/24/2026 | $56.87 | $57.08 (0.37%) | $57.98 | $56.71 | 995.42 K | $5.69 B |
| 02/23/2026 | $55.88 | $56.87 (1.77%) | $56.87 | $55.57 | 901.42 K | $5.67 B |
| 02/20/2026 | $55.93 | $56.45 (0.93%) | $56.95 | $55.51 | 1.50 M | $5.63 B |
| 02/19/2026 | $57.87 | $56.07 (-3.11%) | $58.25 | $55.93 | 1.30 M | $5.59 B |
| 02/18/2026 | $56.83 | $57.63 (1.41%) | $58.44 | $56.83 | 2.45 M | $5.75 B |
| 02/17/2026 | $53.50 | $56.72 (6.02%) | $57.83 | $52.89 | 2.95 M | $5.66 B |
| 02/13/2026 | $50.81 | $51.67 (1.69%) | $51.83 | $50.81 | 1.48 M | $5.15 B |
| 02/12/2026 | $51.50 | $51.30 (-0.39%) | $52.38 | $51.14 | 1.02 M | $5.11 B |
| 02/11/2026 | $51.42 | $51.42 (0%) | $51.84 | $51.20 | 796.73 K | $5.12 B |
| 02/10/2026 | $51.06 | $51.34 (0.55%) | $51.60 | $50.67 | 898.91 K | $5.12 B |
| 02/09/2026 | $51.24 | $50.77 (-0.92%) | $51.32 | $50.34 | 1.06 M | $5.06 B |
| 02/06/2026 | $51.29 | $51.32 (0.06%) | $51.73 | $50.73 | 978.00 K | $5.11 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.
