5 DAY PERFORMANCE
-5.33%
1 MONTH PERFORMANCE
-2.23%
3 MONTH PERFORMANCE
+3.59%
6 MONTH PERFORMANCE
+4.07%
YEAR-TO-DATE PERFORMANCE
+22.39%
1 YEAR PERFORMANCE
+17.57%
Sonoco Products Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $57.02 | $58.02 (1.75%) | $58.06 | $56.53 | 634.81 K | $5.79 B |
| 08/06/2026 | $58.46 | $57.07 (-2.38%) | $58.71 | $57.02 | 957.02 K | $5.69 B |
| 08/05/2026 | $58.64 | $58.46 (-0.31%) | $58.73 | $58.11 | 793.01 K | $5.83 B |
| 08/04/2026 | $56.77 | $58.62 (3.26%) | $58.66 | $56.06 | 917.71 K | $5.85 B |
| 08/03/2026 | $57.07 | $56.42 (-1.14%) | $57.64 | $56.04 | 1.95 M | $5.63 B |
| 07/31/2026 | $56.63 | $56.36 (-0.48%) | $56.85 | $55.38 | 1.42 M | $5.62 B |
| 07/30/2026 | $59.20 | $56.82 (-4.02%) | $59.29 | $56.56 | 1.35 M | $5.67 B |
| 07/29/2026 | $59.99 | $58.98 (-1.68%) | $60.24 | $58.51 | 1.24 M | $5.88 B |
| 07/28/2026 | $59.50 | $60.56 (1.78%) | $60.67 | $59.29 | 1.27 M | $6.04 B |
| 07/27/2026 | $58.00 | $58.68 (1.17%) | $59.03 | $57.90 | 1.52 M | $5.85 B |
| 07/24/2026 | $56.88 | $58.23 (2.37%) | $58.62 | $55.49 | 1.33 M | $5.81 B |
| 07/23/2026 | $57.66 | $56.32 (-2.32%) | $57.67 | $55.26 | 2.00 M | $5.62 B |
| 07/22/2026 | $56.00 | $55.15 (-1.52%) | $56.13 | $54.61 | 1.32 M | $5.50 B |
| 07/21/2026 | $55.63 | $54.71 (-1.65%) | $56.24 | $54.06 | 1.15 M | $5.46 B |
| 07/20/2026 | $56.68 | $54.59 (-3.69%) | $56.72 | $54.43 | 1.41 M | $5.45 B |
| 07/17/2026 | $56.49 | $56.57 (0.14%) | $56.98 | $55.73 | 1.06 M | $5.64 B |
| 07/16/2026 | $54.00 | $56.18 (4.04%) | $56.31 | $54.00 | 1.21 M | $5.60 B |
| 07/15/2026 | $53.00 | $53.73 (1.38%) | $54.31 | $52.95 | 1.12 M | $5.36 B |
| 07/14/2026 | $54.36 | $53.20 (-2.13%) | $54.53 | $53.04 | 1.11 M | $5.30 B |
| 07/13/2026 | $56.21 | $53.65 (-4.55%) | $56.25 | $53.50 | 1.87 M | $5.35 B |
| 07/10/2026 | $55.36 | $55.89 (0.96%) | $56.56 | $55.31 | 761.14 K | $5.57 B |
| 07/09/2026 | $55.46 | $55.06 (-0.72%) | $56.00 | $55.01 | 982.40 K | $5.49 B |
| 07/08/2026 | $56.00 | $54.63 (-2.45%) | $56.00 | $53.93 | 1.14 M | $5.45 B |
| 07/07/2026 | $57.33 | $56.49 (-1.47%) | $57.96 | $56.41 | 1.27 M | $5.63 B |
| 07/06/2026 | $57.79 | $57.00 (-1.37%) | $57.89 | $56.42 | 859.50 K | $5.68 B |
| 07/02/2026 | $56.57 | $57.42 (1.5%) | $57.51 | $56.19 | 684.24 K | $5.73 B |
| 07/01/2026 | $55.56 | $56.15 (1.06%) | $57.22 | $55.56 | 1.34 M | $5.60 B |
| 06/30/2026 | $55.67 | $56.35 (1.22%) | $56.79 | $55.36 | 1.13 M | $5.62 B |
| 06/29/2026 | $54.41 | $55.73 (2.43%) | $55.75 | $53.82 | 1.18 M | $5.56 B |
| 06/26/2026 | $54.18 | $55.11 (1.72%) | $55.16 | $54.08 | 1.45 M | $5.49 B |
| 06/25/2026 | $53.84 | $54.34 (0.93%) | $54.81 | $53.56 | 1.25 M | $5.42 B |
| 06/24/2026 | $51.39 | $53.54 (4.18%) | $53.55 | $51.39 | 1.28 M | $5.34 B |
| 06/23/2026 | $50.18 | $50.79 (1.22%) | $50.93 | $50.09 | 1.21 M | $5.06 B |
| 06/22/2026 | $50.61 | $50.46 (-0.3%) | $51.66 | $49.88 | 1.97 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 |
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.
