5 DAY PERFORMANCE
-2.54%
1 MONTH PERFORMANCE
-6.96%
3 MONTH PERFORMANCE
-11.64%
6 MONTH PERFORMANCE
-4.83%
YEAR-TO-DATE PERFORMANCE
-13.60%
1 YEAR PERFORMANCE
-13.60%
Sonoco Products Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $48.73 | $48.27 (-0.94%) | $48.88 | $48.25 | 37,107 | |
| 12/27/2024 | $49.00 | $48.89 (-0.22%) | $49.53 | $48.72 | 717,863 | $4.80 B |
| 12/26/2024 | $49.36 | $49.20 (-0.32%) | $49.72 | $49.08 | 698,300 | $4.83 B |
| 12/24/2024 | $49.68 | $49.53 (-0.3%) | $49.85 | $49.27 | 257,300 | $4.87 B |
| 12/23/2024 | $49.20 | $49.56 (0.73%) | $49.66 | $49.03 | 523,627 | $4.87 B |
| 12/20/2024 | $50.09 | $49.42 (-1.34%) | $50.55 | $49.21 | 2.02 M | $4.86 B |
| 12/19/2024 | $49.63 | $50.15 (1.05%) | $51.48 | $49.20 | 1.53 M | $4.93 B |
| 12/18/2024 | $50.68 | $49.06 (-3.2%) | $50.93 | $49.04 | 863,046 | $4.82 B |
| 12/17/2024 | $51.20 | $50.46 (-1.45%) | $51.42 | $50.30 | 782,200 | $4.96 B |
| 12/16/2024 | $51.88 | $51.51 (-0.71%) | $52.03 | $51.51 | 958,212 | $5.06 B |
| 12/13/2024 | $51.92 | $51.93 (0.02%) | $52.00 | $50.78 | 607,630 | $5.10 B |
| 12/12/2024 | $51.81 | $52.13 (0.62%) | $52.77 | $51.67 | 775,700 | $5.12 B |
| 12/11/2024 | $51.80 | $52.02 (0.42%) | $52.04 | $51.40 | 702,229 | $5.11 B |
| 12/10/2024 | $51.73 | $51.46 (-0.52%) | $51.85 | $50.69 | 647,500 | $5.06 B |
| 12/09/2024 | $51.42 | $52.03 (1.19%) | $52.32 | $51.29 | 688,501 | $5.11 B |
| 12/06/2024 | $51.19 | $51.23 (0.08%) | $51.30 | $50.82 | 519,300 | $5.03 B |
| 12/05/2024 | $51.69 | $50.94 (-1.45%) | $51.79 | $50.56 | 510,720 | $5.01 B |
| 12/04/2024 | $51.95 | $51.91 (-0.08%) | $52.34 | $51.53 | 418,300 | $5.10 B |
| 12/03/2024 | $52.12 | $52.16 (0.08%) | $52.31 | $51.57 | 470,000 | $5.13 B |
| 12/02/2024 | $51.97 | $52.12 (0.29%) | $52.23 | $51.40 | 676,300 | $5.12 B |
| 11/29/2024 | $51.51 | $51.88 (0.72%) | $51.96 | $51.27 | 308,200 | $5.10 B |
| 11/27/2024 | $52.10 | $51.31 (-1.52%) | $52.36 | $51.24 | 403,156 | $5.04 B |
| 11/26/2024 | $52.34 | $51.64 (-1.34%) | $52.64 | $51.49 | 793,347 | $5.07 B |
| 11/25/2024 | $51.22 | $51.92 (1.37%) | $52.32 | $51.06 | 804,813 | $5.10 B |
| 11/22/2024 | $50.17 | $50.92 (1.49%) | $50.97 | $50.17 | 483,421 | $5.00 B |
| 11/21/2024 | $49.67 | $50.15 (0.97%) | $50.21 | $49.47 | 857,338 | $4.93 B |
| 11/20/2024 | $49.20 | $49.97 (1.57%) | $50.23 | $49.01 | 521,831 | $4.91 B |
| 11/19/2024 | $49.65 | $49.19 (-0.93%) | $49.67 | $48.90 | 595,100 | $4.83 B |
| 11/18/2024 | $49.88 | $49.90 (0.04%) | $50.30 | $49.78 | 510,725 | $4.90 B |
| 11/15/2024 | $50.11 | $50.07 (-0.08%) | $50.60 | $49.97 | 503,827 | $4.92 B |
| 11/14/2024 | $50.68 | $50.31 (-0.73%) | $50.89 | $50.19 | 534,500 | $4.94 B |
| 11/13/2024 | $50.51 | $50.71 (0.4%) | $50.78 | $50.26 | 634,800 | $4.98 B |
| 11/12/2024 | $50.76 | $50.77 (0.02%) | $50.95 | $50.53 | 841,312 | $4.99 B |
| 11/11/2024 | $50.99 | $50.67 (-0.63%) | $51.40 | $50.65 | 417,900 | $4.98 B |
| 11/08/2024 | $50.91 | $50.66 (-0.49%) | $51.68 | $50.42 | 881,900 | $4.98 B |
| 11/07/2024 | $51.64 | $51.13 (-0.99%) | $52.01 | $51.03 | 534,012 | $5.02 B |
| 11/06/2024 | $51.55 | $51.37 (-0.35%) | $51.82 | $50.81 | 610,832 | $5.05 B |
| 11/05/2024 | $50.61 | $50.26 (-0.69%) | $50.86 | $50.18 | 459,800 | $4.94 B |
| 11/04/2024 | $51.14 | $50.56 (-1.13%) | $51.60 | $50.53 | 768,700 | $4.97 B |
| 11/01/2024 | $51.01 | $51.14 (0.25%) | $51.75 | $50.29 | 1.38 M | $5.02 B |
| 10/31/2024 | $52.57 | $52.52 (-0.1%) | $53.22 | $52.47 | 911,400 | $5.21 B |
| 10/30/2024 | $52.07 | $52.47 (0.77%) | $52.95 | $52.05 | 673,200 | $5.21 B |
| 10/29/2024 | $52.94 | $52.39 (-1.04%) | $53.15 | $52.37 | 552,532 | $5.20 B |
| 10/28/2024 | $53.20 | $53.27 (0.13%) | $53.69 | $53.00 | 511,848 | $5.29 B |
| 10/25/2024 | $53.44 | $53.08 (-0.67%) | $53.59 | $52.82 | 500,732 | $5.24 B |
| 10/24/2024 | $53.05 | $53.09 (0.08%) | $53.20 | $52.73 | 741,207 | $5.24 B |
| 10/23/2024 | $52.83 | $52.69 (-0.27%) | $53.15 | $52.44 | 604,000 | $5.20 B |
| 10/22/2024 | $52.31 | $52.52 (0.4%) | $52.82 | $52.10 | 471,600 | $5.18 B |
| 10/21/2024 | $52.98 | $52.33 (-1.23%) | $53.05 | $52.32 | 679,813 | $5.16 B |
| 10/18/2024 | $53.66 | $52.96 (-1.3%) | $53.66 | $52.88 | 542,900 | $5.23 B |
| 10/17/2024 | $54.28 | $53.44 (-1.55%) | $54.59 | $52.89 | 1.17 M | $5.27 B |
| 10/16/2024 | $54.89 | $54.24 (-1.18%) | $55.33 | $54.21 | 499,800 | $5.35 B |
| 10/15/2024 | $54.65 | $54.89 (0.44%) | $55.20 | $54.58 | 531,923 | $5.42 B |
| 10/14/2024 | $54.27 | $54.66 (0.72%) | $54.80 | $53.97 | 420,300 | $5.39 B |
| 10/11/2024 | $53.73 | $54.20 (0.87%) | $54.35 | $53.73 | 746,106 | $5.35 B |
| 10/10/2024 | $53.54 | $53.60 (0.11%) | $54.24 | $53.29 | 552,435 | $5.29 B |
| 10/09/2024 | $52.85 | $53.61 (1.44%) | $53.81 | $52.72 | 583,410 | $5.29 B |
| 10/08/2024 | $53.02 | $52.97 (-0.09%) | $53.27 | $52.37 | 385,600 | $5.23 B |
| 10/07/2024 | $53.35 | $53.22 (-0.24%) | $53.47 | $53.08 | 388,522 | $5.25 B |
| 10/04/2024 | $53.71 | $53.76 (0.09%) | $54.06 | $53.17 | 301,837 | $5.30 B |
| 10/03/2024 | $53.34 | $53.32 (-0.04%) | $53.81 | $52.98 | 315,440 | $5.26 B |
| 10/02/2024 | $54.08 | $53.62 (-0.85%) | $54.65 | $53.45 | 368,630 | $5.29 B |
| 10/01/2024 | $54.72 | $54.32 (-0.73%) | $54.72 | $54.15 | 337,603 | $5.36 B |
| 09/30/2024 | $54.11 | $54.63 (0.96%) | $54.68 | $53.75 | 740,500 | $5.39 B |