Get the Stockscreener App
49.01
1.58%
0.76
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 February 03, 2026, is $49.01.
- 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 41.32% to $49.01 now.
- The 52-week high stock price for SON is $50.09, representing a 2.20% increase from the current share price, occurred on July 24, 2025.
- The 52-week low stock price for SON is $38.65, indicating a -21.14% 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 |
|---|---|---|---|---|---|
| Feb 03, 2026 | $49.46 | $48.29 | $1.17 | 824,567.0 | +1.58% |
| Feb 02, 2026 | $48.48 | $47.58 | $0.905 | 901,941.0 | +0.52% |
| Jan 30, 2026 | $48.04 | $47.00 | $1.04 | 1,600,366.0 | +0.29% |
| Jan 29, 2026 | $48.03 | $47.36 | $0.6725 | 978,249.0 | +0.84% |
| Jan 28, 2026 | $48.54 | $47.19 | $1.35 | 1,181,318.0 | -1.39% |
| Jan 27, 2026 | $48.72 | $48.00 | $0.7151 | 792,657.0 | -1.66% |
| Jan 26, 2026 | $49.12 | $48.15 | $0.97 | 748,049.0 | +0.70% |
| Jan 23, 2026 | $48.82 | $47.85 | $0.97 | 887,213.0 | -0.33% |
| Jan 22, 2026 | $48.83 | $48.09 | $0.7399 | 836,656.0 | +1.14% |
| Jan 21, 2026 | $48.63 | $47.53 | $1.10 | 941,419.0 | +1.07% |
| Jan 20, 2026 | $48.72 | $47.59 | $1.13 | 711,087.0 | -2.07% |
| Jan 16, 2026 | $48.98 | $48.30 | $0.68 | 1,068,611.0 | -0.81% |
| Jan 15, 2026 | $49.50 | $48.76 | $0.74 | 1,206,792.0 | -0.43% |
| Jan 14, 2026 | $49.63 | $47.74 | $1.89 | 1,339,676.0 | +3.53% |
| Jan 13, 2026 | $48.49 | $47.36 | $1.13 | 1,055,820.0 | +0.29% |
| Jan 12, 2026 | $47.83 | $46.91 | $0.915 | 750,106.0 | +0.32% |
| Jan 09, 2026 | $47.40 | $46.56 | $0.84 | 666,662.0 | +1.11% |
| Jan 08, 2026 | $47.20 | $45.30 | $1.91 | 938,459.0 | +2.45% |
| Jan 07, 2026 | $46.96 | $45.22 | $1.74 | 738,774.0 | -1.47% |
| Jan 06, 2026 | $46.51 | $45.22 | $1.29 | 1,006,428.0 | +1.64% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $49.46 | $47.58 | $1.88 | 2,551,075.0 | +2.10% |
| 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% |
1.32%
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):