Sonoco Products Company Common Stock (SON)

Historical Prices For Sonoco Products Company Common Stock (SON)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	41.91	43.37	40.98	41.43	2,743,244	41.43
10/22/2025	41.16	42.09	40.91	41.49	1,701,820	41.49
10/21/2025	40.87	41.20	40.53	41.17	1,710,536	41.17
10/20/2025	40.11	40.71	40.05	40.52	1,329,350	40.52
10/17/2025	39.49	40.34	39.43	40.03	1,541,520	40.03
10/16/2025	40.13	40.43	39.83	40.16	1,252,907	40.16
10/15/2025	39.61	40.08	39.48	39.95	1,149,566	39.95
10/14/2025	39.30	39.89	39.13	39.58	972,457	39.58
10/13/2025	40.00	40.55	39.38	39.49	1,227,945	39.49
10/10/2025	40.50	40.66	39.52	39.61	1,803,810	39.61
10/09/2025	42.25	42.37	40.16	40.43	1,815,847	40.43
10/08/2025	42.65	42.77	42.40	42.62	698,470	42.62
10/07/2025	42.83	43.09	42.07	42.47	745,654	42.47
10/06/2025	43.23	43.23	42.60	42.68	792,232	42.68
10/03/2025	43.14	43.56	43.07	43.32	814,674	43.32
10/02/2025	42.94	43.22	42.76	43.08	700,747	43.08
10/01/2025	42.99	43.44	42.77	43.04	933,609	43.04
9/30/2025	42.60	43.13	42.36	43.09	1,271,214	43.09
9/29/2025	44.12	44.12	41.93	42.77	1,712,542	42.77
9/26/2025	44.12	44.31	43.68	43.91	1,143,442	43.91
9/25/2025	44.83	45.07	43.99	44.11	1,495,511	44.11
9/24/2025	46.01	46.19	45.01	45.08	1,043,668	45.08
9/23/2025	45.90	46.64	45.62	45.64	868,696	45.64
9/22/2025	46.45	46.45	45.64	45.94	985,634	45.94
9/19/2025	47.05	47.05	46.00	46.31	1,544,193	46.31
9/18/2025	47.30	47.47	46.77	47.02	659,903	47.02
9/17/2025	47.48	48.37	47.15	47.39	805,758	47.39
9/16/2025	47.73	47.86	47.04	47.17	904,483	47.17
9/15/2025	48.39	49.76	47.64	47.72	1,690,472	47.72
9/12/2025	47.29	47.88	46.90	47.79	852,985	47.79
9/11/2025	45.95	47.23	45.75	47.21	884,256	47.21
9/10/2025	45.46	46.07	45.39	46.06	896,191	46.06
9/09/2025	46.16	46.18	45.54	45.70	849,735	45.70
9/08/2025	46.24	46.39	45.40	46.17	969,780	46.17
9/05/2025	45.72	46.46	45.52	46.22	1,251,773	46.22
9/04/2025	45.96	46.20	44.81	45.51	1,279,412	45.51
9/03/2025	46.58	46.73	45.77	45.94	817,848	45.94
9/02/2025	46.70	47.03	46.41	46.71	1,426,641	46.71
8/29/2025	46.85	47.29	46.71	47.25	1,733,012	47.25
8/28/2025	47.05	47.05	46.34	46.74	674,157	46.74
8/27/2025	46.50	47.15	46.47	46.78	638,511	46.78
8/26/2025	46.85	47.09	46.63	46.73	691,565	46.73
8/25/2025	47.37	47.38	46.83	46.85	664,889	46.85
8/22/2025	46.88	48.11	46.74	47.55	773,738	47.55
8/21/2025	45.67	46.95	45.67	46.58	529,276	46.58
8/20/2025	46.27	46.46	45.66	45.98	730,383	45.98
8/19/2025	45.73	46.50	45.72	46.39	756,496	46.39
8/18/2025	46.25	46.45	45.47	45.48	1,031,380	45.48
8/15/2025	46.23	46.43	45.87	46.25	978,681	46.25
8/14/2025	45.97	46.33	45.27	46.01	731,197	46.01
8/13/2025	45.44	46.63	45.26	46.62	655,721	46.62
8/12/2025	45.13	45.73	45.05	45.37	599,572	45.37
8/11/2025	45.46	45.63	44.62	45.01	570,436	45.01
8/08/2025	45.36	45.61	45.01	45.43	536,816	45.43
8/07/2025	45.70	46.05	45.27	45.93	826,093	45.40
8/06/2025	45.05	45.41	44.70	45.38	706,976	44.86
8/05/2025	44.92	45.16	44.33	44.86	644,077	44.34
8/04/2025	44.20	44.85	44.09	44.77	603,858	44.25
8/01/2025	44.89	45.23	43.87	44.24	1,661,023	43.73
7/31/2025	45.10	45.56	44.69	45.07	2,339,738	44.55
7/30/2025	47.11	47.11	45.60	45.83	1,058,663	45.30
7/29/2025	47.90	48.08	47.16	47.31	1,066,567	46.76
7/28/2025	48.17	48.27	47.40	47.70	1,033,775	47.15
7/25/2025	48.60	49.00	47.78	48.33	1,189,936	47.77
7/24/2025	48.19	50.09	47.35	48.58	2,419,542	48.02