The highest closing price for Sonoco Products (SON) last month was $54.74, on September 2. It was down 11.4% for the month. The latest price is $48.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $49.77 | $49.77 | $48.73 | $48.82 | 886,400 |
September 29 2026 | $49.84 | $50.20 | $49.10 | $49.61 | 867,300 |
September 28 2026 | $49.47 | $50.15 | $49.07 | $49.97 | 910,500 |
September 25 2026 | $50.20 | $50.34 | $49.59 | $50.06 | 780,200 |
September 24 2026 | $50.76 | $50.98 | $49.35 | $49.96 | 964,600 |
September 23 2026 | $50.63 | $51.16 | $50.38 | $50.63 | 1,182,900 |
September 22 2026 | $50.09 | $51.02 | $49.65 | $50.69 | 1,125,100 |
September 21 2026 | $49.26 | $49.87 | $48.80 | $49.25 | 1,150,200 |
September 18 2026 | $48.91 | $49.25 | $48.40 | $48.84 | 1,835,000 |
September 17 2026 | $49.59 | $49.59 | $48.43 | $48.82 | 1,171,800 |
September 16 2026 | $48.60 | $49.47 | $48.11 | $48.41 | 1,472,600 |
September 15 2026 | $48.69 | $48.70 | $47.82 | $48.28 | 1,022,300 |
September 14 2026 | $47.98 | $48.68 | $47.83 | $48.32 | 1,045,900 |
September 11 2026 | $49.10 | $49.49 | $47.59 | $47.84 | 1,557,700 |
September 10 2026 | $48.30 | $49.02 | $47.77 | $48.43 | 1,342,600 |
September 09 2026 | $49.74 | $50.33 | $47.74 | $48.39 | 1,718,000 |
September 08 2026 | $51.89 | $51.89 | $49.84 | $49.87 | 1,814,900 |
September 04 2026 | $52.35 | $52.70 | $51.60 | $51.95 | 1,400,100 |
September 03 2026 | $53.80 | $53.88 | $50.75 | $52.69 | 1,637,600 |
September 02 2026 | $54.35 | $55.14 | $54.05 | $54.74 | 606,317 |
September 01 2026 | $55.09 | $55.38 | $53.86 | $54.09 | 822,493 |
Daily pricing data for Sonoco Products dates back to 3/17/1980, and may be incomplete.