Get the Stockscreener App
46.42
1.01%
-0.5243
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 May 19, 2026, is $46.42.
- 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 33.84% to $46.42 now.
- The 52-week high stock price for SON is $58.44, representing a 25.91% increase from the current share price, occurred on February 18, 2026.
- The 52-week low stock price for SON is $38.65, indicating a -16.73% decrease from the current share price, occurred on October 30, 2025.
- The closing price of Sonoco Products Co (SON) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 19, 2026 | $46.93 | $45.91 | $1.02 | 758,897.0 | -0.98% |
| May 18, 2026 | $47.70 | $46.53 | $1.16 | 1,194,531.0 | +0.54% |
| May 15, 2026 | $49.37 | $46.63 | $2.74 | 1,397,966.0 | -5.52% |
| May 14, 2026 | $50.22 | $49.39 | $0.83 | 1,363,779.0 | -0.72% |
| May 13, 2026 | $50.57 | $49.49 | $1.08 | 1,607,650.0 | -1.13% |
| May 12, 2026 | $51.44 | $50.34 | $1.10 | 1,453,063.0 | -1.41% |
| May 11, 2026 | $51.82 | $50.88 | $0.9399 | 1,041,145.0 | -0.95% |
| May 08, 2026 | $52.37 | $50.91 | $1.46 | 1,444,141.0 | -0.29% |
| May 07, 2026 | $52.67 | $51.69 | $0.98 | 929,913.0 | -1.13% |
| May 06, 2026 | $52.70 | $51.50 | $1.20 | 1,493,094.0 | +3.61% |
| May 05, 2026 | $50.83 | $49.65 | $1.18 | 824,569.0 | +1.73% |
| May 04, 2026 | $49.97 | $49.18 | $0.79 | 1,071,674.0 | -0.88% |
| May 01, 2026 | $51.42 | $49.60 | $1.82 | 1,045,609.0 | +0.20% |
| Apr 30, 2026 | $50.56 | $48.95 | $1.61 | 1,631,511.0 | +1.65% |
| Apr 29, 2026 | $50.40 | $48.90 | $1.50 | 2,192,249.0 | -1.52% |
| Apr 28, 2026 | $51.20 | $49.68 | $1.52 | 1,460,460.0 | -0.68% |
| Apr 27, 2026 | $50.38 | $49.25 | $1.13 | 1,516,973.0 | +3.72% |
| Apr 24, 2026 | $49.66 | $48.19 | $1.47 | 2,058,056.0 | -1.50% |
| Apr 23, 2026 | $50.73 | $47.75 | $2.98 | 3,372,721.0 | +3.38% |
| Apr 22, 2026 | $52.80 | $46.45 | $6.35 | 7,350,289.0 | -16.22% |
| Apr 21, 2026 | $57.13 | $55.45 | $1.68 | 1,030,036.0 | -0.02% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $52.70 | $45.91 | $6.80 | 15,626,031.0 | -6.97% |
| Apr, 2026 | $57.84 | $46.45 | $11.39 | 31,849,713.0 | -7.64% |
| Mar, 2026 | $56.54 | $50.27 | $6.27 | 19,469,620.0 | -4.21% |
| Feb, 2026 | $58.44 | $47.58 | $10.86 | 22,707,506.0 | +17.65% |
| Jan, 2026 | $49.63 | $43.33 | $6.31 | 19,376,373.0 | +9.99% |
Sonoco Products Co Stock (SON) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $44.09 | $40.38 | $3.71 | 18,832,589.0 | +3.82% |
| Nov, 2025 | $42.49 | $39.27 | $3.22 | 19,866,726.0 | +3.94% |
| Oct, 2025 | $43.56 | $38.65 | $4.91 | 36,290,219.0 | -5.85% |
| 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% |
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):