Get the Stockscreener App
40.36
2.58%
-1.07
After Hours:
40.40
0.04
+0.10%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Sonoco Products Co Stock (SON) Price History
The historical daily chart and data for Sonoco Products Co stock (SON), adjusted for splits and dividends, show that the latest closing stock price as of October 24, 2025, is $40.36.
- Sonoco Products Co all-time high stock price is $69.83, occurred on May 11, 2021.
- The lowest Sonoco Products Co stock price recorded was $34.68 on July 16, 2015. Since then, Sonoco Products Co's stock price has risen over 16.38% to $40.36 now.
- The 52-week high stock price for SON is $53.69, representing a 33.03% increase from the current share price, occurred on October 28, 2024.
- The 52-week low stock price for SON is $39.13, indicating a -3.05% decrease from the current share price, occurred on October 14, 2025.
- The closing price of Sonoco Products Co (SON) stock in the beginning of 2024 was $57.49. The stock closed the year at $60.71, a gain of over 5.60% for the year.
The table below shows more information about SON historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 24, 2025 | $41.67 | $40.22 | $1.45 | 2,015,368.0 | -2.58% |
| Oct 23, 2025 | $43.37 | $40.98 | $2.39 | 2,743,214.0 | -0.14% |
| Oct 22, 2025 | $42.09 | $40.91 | $1.18 | 1,635,098.0 | +0.78% |
| Oct 21, 2025 | $41.20 | $40.53 | $0.67 | 1,710,492.0 | +1.60% |
| Oct 20, 2025 | $40.71 | $40.05 | $0.66 | 1,329,250.0 | +1.22% |
| Oct 17, 2025 | $40.34 | $39.43 | $0.905 | 1,541,406.0 | -0.32% |
| Oct 16, 2025 | $40.43 | $39.83 | $0.60 | 1,252,888.0 | +0.53% |
| Oct 15, 2025 | $40.08 | $39.48 | $0.595 | 1,149,482.0 | +0.93% |
| Oct 14, 2025 | $39.89 | $39.13 | $0.76 | 972,156.0 | +0.23% |
| Oct 13, 2025 | $40.55 | $39.38 | $1.17 | 1,227,729.0 | -0.30% |
| Oct 10, 2025 | $40.66 | $39.52 | $1.14 | 1,730,731.0 | -2.03% |
| Oct 09, 2025 | $42.37 | $40.16 | $2.21 | 1,815,566.0 | -5.14% |
| Oct 08, 2025 | $42.77 | $42.40 | $0.375 | 694,555.0 | +0.35% |
| Oct 07, 2025 | $43.09 | $42.07 | $1.02 | 745,277.0 | -0.49% |
| Oct 06, 2025 | $43.23 | $42.60 | $0.63 | 792,227.0 | -1.48% |
| Oct 03, 2025 | $43.56 | $43.07 | $0.49 | 764,748.0 | +0.56% |
| Oct 02, 2025 | $43.22 | $42.76 | $0.4552 | 674,333.0 | +0.09% |
| Oct 01, 2025 | $43.44 | $42.77 | $0.67 | 910,737.0 | -0.12% |
| Sep 30, 2025 | $43.13 | $42.36 | $0.7736 | 1,270,728.0 | +0.75% |
| Sep 29, 2025 | $44.12 | $41.93 | $2.19 | 1,710,221.0 | -2.60% |
| Sep 26, 2025 | $44.31 | $43.68 | $0.63 | 1,143,435.0 | -0.45% |
| Sep 25, 2025 | $45.07 | $43.99 | $1.08 | 1,454,598.0 | -2.15% |
Sonoco Products Co Stock (SON) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sonoco Products Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SON shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sonoco Products Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sonoco Products Co Stock (SON) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $43.56 | $39.13 | $4.43 | 25,720,625.0 | -6.34% |
| Sep, 2025 | $49.76 | $41.93 | $7.83 | 23,249,253.0 | -8.80% |
| Aug, 2025 | $48.11 | $43.87 | $4.24 | 16,423,466.0 | +4.84% |
| Jul, 2025 | $50.09 | $43.54 | $6.55 | 23,273,927.0 | +3.47% |
| Jun, 2025 | $46.34 | $42.95 | $3.39 | 15,225,181.0 | -4.35% |
| May, 2025 | $46.83 | $40.50 | $6.33 | 16,197,489.0 | +11.07% |
| Apr, 2025 | $48.01 | $39.46 | $8.55 | 19,125,915.0 | -13.21% |
| Mar, 2025 | $48.81 | $44.60 | $4.21 | 16,827,330.0 | -1.21% |
| Feb, 2025 | $48.72 | $44.35 | $4.36 | 16,586,491.0 | +0.38% |
| Jan, 2025 | $49.68 | $45.93 | $3.75 | 14,388,201.0 | -2.48% |
Sonoco Products Co Stock (SON) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $52.77 | $48.25 | $4.52 | 14,000,602.0 | -6.32% |
| Nov, 2024 | $52.64 | $48.90 | $3.74 | 12,188,233.0 | -1.22% |
| Oct, 2024 | $55.33 | $52.05 | $3.28 | 12,313,971.0 | -3.86% |
| Sep, 2024 | $56.66 | $52.77 | $3.89 | 15,808,633.0 | -3.43% |
| Aug, 2024 | $56.77 | $48.50 | $8.27 | 16,196,594.0 | +4.91% |
| Jul, 2024 | $54.90 | $48.22 | $6.68 | 15,477,945.0 | +6.31% |
| Jun, 2024 | $61.73 | $50.51 | $11.22 | 18,203,211.0 | -17.35% |
| May, 2024 | $61.63 | $55.29 | $6.34 | 12,719,777.0 | +9.49% |
| Apr, 2024 | $58.38 | $55.61 | $2.77 | 8,285,055.0 | -3.09% |
| Mar, 2024 | $58.30 | $55.86 | $2.44 | 9,192,011.0 | +2.05% |
| Feb, 2024 | $58.64 | $54.63 | $4.01 | 9,080,874.0 | -0.39% |
| Jan, 2024 | $58.92 | $55.57 | $3.35 | 8,619,145.0 | +1.84% |
Sonoco Products Co Stock (SON) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $57.80 | $53.35 | $4.45 | 9,008,605.0 | +1.29% |
| Nov, 2023 | $55.78 | $52.86 | $2.92 | 8,411,735.0 | +6.47% |
| Oct, 2023 | $54.71 | $49.98 | $4.73 | 10,305,042.0 | -4.67% |
| Sep, 2023 | $57.92 | $53.04 | $4.88 | 8,193,315.0 | -5.40% |
| Aug, 2023 | $60.98 | $55.26 | $5.72 | 10,028,464.0 | -2.03% |
| Jul, 2023 | $59.88 | $56.00 | $3.88 | 15,055,941.0 | -0.64% |
| Jun, 2023 | $63.74 | $56.80 | $6.94 | 12,340,326.0 | -1.40% |
| May, 2023 | $62.34 | $58.22 | $4.12 | 10,678,317.0 | -1.25% |
| Apr, 2023 | $63.23 | $58.65 | $4.58 | 7,014,919.0 | -0.62% |
| Mar, 2023 | $61.03 | $53.78 | $7.25 | 11,950,576.0 | +3.28% |
| Feb, 2023 | $62.29 | $57.32 | $4.97 | 8,627,157.0 | -3.35% |
| Jan, 2023 | $61.67 | $58.25 | $3.42 | 8,402,888.0 | +0.66% |
0.34%
2.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):