-
5 DAY PERFORMANCE
-1.60% -
1 MONTH PERFORMANCE
-5.78% -
3 MONTH PERFORMANCE
-1.87% -
6 MONTH PERFORMANCE
-17.22% -
YEAR-TO-DATE PERFORMANCE
-10.69% -
1 YEAR PERFORMANCE
-9.50%
Sonoco Products Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $49.88 | $49.90 (0.04%) | $50.30 | $49.78 | 510,724 | $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 |
| 09/27/2024 | $54.66 | $54.21 (-0.82%) | $54.80 | $53.84 | 609,600 | $5.35 B |
| 09/26/2024 | $54.06 | $54.34 (0.52%) | $54.60 | $53.80 | 615,337 | $5.36 B |
| 09/25/2024 | $54.55 | $53.61 (-1.72%) | $54.70 | $53.44 | 671,042 | $5.29 B |
| 09/24/2024 | $54.47 | $54.27 (-0.37%) | $55.22 | $54.23 | 514,719 | $5.35 B |
| 09/23/2024 | $54.67 | $54.29 (-0.7%) | $54.77 | $53.96 | 979,700 | $5.36 B |
| 09/20/2024 | $54.33 | $54.54 (0.39%) | $54.60 | $53.67 | 4.06 M | $5.38 B |
| 09/19/2024 | $55.84 | $54.98 (-1.54%) | $56.00 | $54.76 | 879,226 | $5.42 B |
| 09/18/2024 | $55.92 | $55.08 (-1.5%) | $56.36 | $55.04 | 643,500 | $5.43 B |
| 09/17/2024 | $55.76 | $55.68 (-0.14%) | $56.07 | $55.52 | 578,207 | $5.49 B |
| 09/16/2024 | $55.30 | $55.62 (0.58%) | $56.06 | $55.13 | 596,020 | $5.49 B |
| 09/13/2024 | $54.77 | $55.07 (0.55%) | $55.57 | $54.11 | 486,333 | $5.43 B |
| 09/12/2024 | $53.91 | $54.26 (0.65%) | $54.31 | $53.59 | 470,300 | $5.35 B |
| 09/11/2024 | $54.03 | $53.80 (-0.43%) | $54.03 | $52.77 | 607,205 | $5.31 B |
| 09/10/2024 | $54.54 | $54.24 (-0.55%) | $54.88 | $54.20 | 519,000 | $5.35 B |
| 09/09/2024 | $54.97 | $54.53 (-0.8%) | $55.09 | $54.27 | 788,931 | $5.38 B |
| 09/06/2024 | $55.21 | $55.02 (-0.34%) | $56.19 | $54.67 | 506,300 | $5.43 B |
| 09/05/2024 | $54.89 | $55.24 (0.64%) | $56.66 | $54.60 | 606,900 | $5.45 B |
| 09/04/2024 | $55.44 | $54.33 (-2%) | $55.76 | $54.28 | 611,800 | $5.36 B |
| 09/03/2024 | $56.17 | $55.60 (-1.01%) | $56.58 | $55.52 | 884,008 | $5.49 B |
| 08/30/2024 | $55.40 | $56.57 (2.11%) | $56.77 | $55.34 | 1.15 M | $5.58 B |
| 08/29/2024 | $54.73 | $55.34 (1.11%) | $55.99 | $54.34 | 1.00 M | $5.46 B |
| 08/28/2024 | $53.72 | $54.30 (1.08%) | $54.68 | $53.72 | 691,245 | $5.36 B |
| 08/27/2024 | $53.29 | $53.84 (1.03%) | $53.99 | $53.00 | 730,749 | $5.31 B |
| 08/26/2024 | $53.85 | $53.45 (-0.74%) | $54.47 | $53.43 | 540,300 | $5.27 B |
| 08/23/2024 | $52.91 | $53.59 (1.29%) | $53.77 | $52.83 | 777,691 | $5.29 B |
| 08/22/2024 | $51.61 | $52.79 (2.29%) | $52.94 | $51.44 | 1.11 M | $5.21 B |
| 08/21/2024 | $50.00 | $51.50 (3%) | $51.55 | $50.00 | 1.06 M | $5.08 B |
| 08/20/2024 | $50.57 | $50.57 (0%) | $50.86 | $50.40 | 561,800 | $4.99 B |
| 08/19/2024 | $50.93 | $50.83 (-0.2%) | $51.64 | $50.75 | 563,537 | $5.02 B |