The highest closing price for Sonoco Products (SON) all-time was $59.20, on May 17, 2021. The latest price is $40.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $42.99 | $43.56 | $42.07 | $42.62 | 4,680,400 |
September 2025 | $46.70 | $49.76 | $41.93 | $43.09 | 23,352,591 |
August 2025 | $44.37 | $48.11 | $43.36 | $47.25 | 16,737,900 |
July 2025 | $43.06 | $49.51 | $43.04 | $44.55 | 23,868,800 |
June 2025 | $44.74 | $45.82 | $42.45 | $43.06 | 15,245,300 |
May 2025 | $40.00 | $46.29 | $39.56 | $45.01 | 16,227,700 |
April 2025 | $46.25 | $46.90 | $38.55 | $40.05 | 19,220,600 |
March 2025 | $46.77 | $47.68 | $43.57 | $46.15 | 17,829,600 |
February 2025 | $45.31 | $47.07 | $42.85 | $46.71 | 17,312,600 |
January 2025 | $47.19 | $47.99 | $44.37 | $46.02 | 14,957,600 |
December 2024 | $50.20 | $50.98 | $46.61 | $47.19 | 15,431,300 |
November 2024 | $48.78 | $50.85 | $47.24 | $50.12 | 12,847,900 |
October 2024 | $52.32 | $52.91 | $49.77 | $50.22 | 12,789,000 |
September 2024 | $53.71 | $54.18 | $50.46 | $52.24 | 16,369,300 |
August 2024 | $49.10 | $54.28 | $46.38 | $54.09 | 16,527,400 |
July 2024 | $48.29 | $51.94 | $45.62 | $51.02 | 16,171,800 |
June 2024 | $58.26 | $58.41 | $47.79 | $47.99 | 18,598,700 |
May 2024 | $53.63 | $58.31 | $51.85 | $58.07 | 12,992,400 |
April 2024 | $54.20 | $54.75 | $52.15 | $52.56 | 8,708,900 |
March 2024 | $53.03 | $54.67 | $52.38 | $54.24 | 9,222,900 |
February 2024 | $53.19 | $54.50 | $50.77 | $53.15 | 9,239,900 |
January 2024 | $51.92 | $54.76 | $51.65 | $52.88 | 8,619,400 |
December 2023 | $51.14 | $53.72 | $49.58 | $51.92 | 9,099,300 |
November 2023 | $49.74 | $51.84 | $48.97 | $51.27 | 8,412,600 |
October 2023 | $49.98 | $50.37 | $46.02 | $47.70 | 10,305,000 |
Daily pricing data for Sonoco Products dates back to 3/17/1980, and may be incomplete.
