5 DAY PERFORMANCE
+9.58%
1 MONTH PERFORMANCE
+10.37%
3 MONTH PERFORMANCE
-3.00%
6 MONTH PERFORMANCE
-4.76%
YEAR-TO-DATE PERFORMANCE
+22.39%
1 YEAR PERFORMANCE
+32.10%
Sonoco Products Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $47.61 | $48.40 (1.66%) | $48.90 | $47.11 | 1.20 M | $4.83 B |
| 10/07/2026 | $47.72 | $47.74 (0.04%) | $48.21 | $47.38 | 978.20 K | $4.76 B |
| 10/06/2026 | $47.99 | $48.02 (0.06%) | $48.56 | $47.68 | 834.25 K | $4.79 B |
| 10/05/2026 | $48.33 | $48.22 (-0.23%) | $48.59 | $47.66 | 1.07 M | $4.81 B |
| 10/02/2026 | $49.13 | $48.74 (-0.79%) | $49.24 | $48.33 | 964.90 K | $4.86 B |
| 10/01/2026 | $48.31 | $48.50 (0.39%) | $48.79 | $47.55 | 1.01 M | $4.84 B |
| 09/30/2026 | $49.77 | $48.82 (-1.91%) | $49.77 | $48.73 | 886.40 K | $4.87 B |
| 09/29/2026 | $49.84 | $49.61 (-0.46%) | $50.20 | $49.10 | 867.32 K | $4.95 B |
| 09/28/2026 | $49.47 | $49.97 (1.01%) | $50.15 | $49.07 | 913.50 K | $4.98 B |
| 09/25/2026 | $50.20 | $50.06 (-0.28%) | $50.34 | $49.59 | 785.85 K | $4.99 B |
| 09/24/2026 | $50.76 | $49.96 (-1.58%) | $50.98 | $49.35 | 964.77 K | $4.98 B |
| 09/23/2026 | $50.63 | $50.63 (0%) | $51.16 | $50.38 | 1.18 M | $5.05 B |
| 09/22/2026 | $50.09 | $50.69 (1.2%) | $51.02 | $49.65 | 1.13 M | $5.06 B |
| 09/21/2026 | $49.26 | $49.25 (-0.02%) | $49.87 | $48.80 | 1.15 M | $4.91 B |
| 09/18/2026 | $48.91 | $48.84 (-0.14%) | $49.25 | $48.40 | 1.84 M | $4.87 B |
| 09/17/2026 | $49.59 | $48.82 (-1.55%) | $49.59 | $48.43 | 1.17 M | $4.87 B |
| 09/16/2026 | $48.60 | $48.41 (-0.39%) | $49.47 | $48.11 | 1.47 M | $4.83 B |
| 09/15/2026 | $48.69 | $48.28 (-0.84%) | $48.70 | $47.82 | 1.02 M | $4.82 B |
| 09/14/2026 | $47.98 | $48.32 (0.71%) | $48.68 | $47.83 | 1.05 M | $4.82 B |
| 09/11/2026 | $49.10 | $47.84 (-2.57%) | $49.49 | $47.59 | 1.56 M | $4.77 B |
| 09/10/2026 | $48.30 | $48.43 (0.27%) | $49.02 | $47.77 | 1.34 M | $4.83 B |
| 09/09/2026 | $49.74 | $48.39 (-2.71%) | $50.33 | $47.74 | 1.72 M | $4.83 B |
| 09/08/2026 | $51.89 | $49.87 (-3.89%) | $51.89 | $49.84 | 1.81 M | $4.97 B |
| 09/04/2026 | $52.35 | $51.95 (-0.76%) | $52.70 | $51.60 | 1.40 M | $5.18 B |
| 09/03/2026 | $53.80 | $52.69 (-2.06%) | $53.88 | $50.75 | 1.64 M | $5.26 B |
| 09/02/2026 | $54.35 | $54.74 (0.72%) | $55.14 | $54.05 | 606.32 K | $5.46 B |
| 09/01/2026 | $55.09 | $54.09 (-1.82%) | $55.38 | $53.86 | 822.50 K | $5.40 B |
| 08/31/2026 | $56.91 | $55.15 (-3.09%) | $57.34 | $55.03 | 1.45 M | $5.50 B |
| 08/28/2026 | $57.10 | $56.47 (-1.1%) | $57.50 | $56.36 | 722.10 K | $5.63 B |
| 08/27/2026 | $56.70 | $56.71 (0.02%) | $57.46 | $56.61 | 767.91 K | $5.66 B |
| 08/26/2026 | $57.26 | $57.55 (0.51%) | $58.88 | $57.19 | 904.11 K | $5.74 B |
| 08/25/2026 | $57.64 | $57.88 (0.42%) | $57.97 | $56.99 | 1.10 M | $5.77 B |
| 08/24/2026 | $59.47 | $57.49 (-3.33%) | $59.75 | $56.56 | 1.15 M | $5.73 B |
| 08/21/2026 | $58.99 | $59.48 (0.83%) | $59.62 | $58.62 | 833.15 K | $5.93 B |
| 08/20/2026 | $56.78 | $58.33 (2.73%) | $58.71 | $56.78 | 577.20 K | $5.82 B |
| 08/19/2026 | $57.62 | $57.90 (0.49%) | $58.09 | $57.25 | 874.62 K | $5.78 B |
| 08/18/2026 | $57.27 | $57.20 (-0.12%) | $57.80 | $56.63 | 877.10 K | $5.71 B |
| 08/17/2026 | $57.75 | $56.75 (-1.73%) | $57.75 | $56.62 | 697.64 K | $5.66 B |
| 08/14/2026 | $58.21 | $58.27 (0.1%) | $58.33 | $57.75 | 517.83 K | $5.81 B |
| 08/13/2026 | $57.53 | $58.31 (1.36%) | $58.64 | $57.53 | 543.65 K | $5.82 B |
| 08/12/2026 | $57.90 | $58.10 (0.35%) | $58.38 | $57.30 | 615.43 K | $5.80 B |
| 08/11/2026 | $57.57 | $57.80 (0.4%) | $58.17 | $57.20 | 724.30 K | $5.77 B |
| 08/10/2026 | $56.98 | $57.87 (1.56%) | $57.90 | $56.43 | 858.01 K | $5.77 B |
| 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 |
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.
