5 DAY PERFORMANCE
+0.97%
1 MONTH PERFORMANCE
+16.85%
3 MONTH PERFORMANCE
+37.24%
6 MONTH PERFORMANCE
+20.70%
YEAR-TO-DATE PERFORMANCE
+29.19%
1 YEAR PERFORMANCE
+17.90%
Sonoco Products Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/02/2026 | $56.15 | $56.38 (0.41%) | $56.54 | $55.10 | 799.79 K | $5.62 B |
| 02/27/2026 | $55.65 | $56.47 (1.47%) | $56.57 | $55.19 | 798.60 K | $5.63 B |
| 02/26/2026 | $56.00 | $55.88 (-0.21%) | $56.16 | $55.06 | 835.19 K | $5.57 B |
| 02/25/2026 | $56.50 | $55.84 (-1.17%) | $56.53 | $55.03 | 929.86 K | $5.57 B |
| 02/24/2026 | $56.87 | $57.08 (0.37%) | $57.98 | $56.71 | 995.42 K | $5.69 B |
| 02/23/2026 | $55.88 | $56.87 (1.77%) | $56.87 | $55.57 | 901.42 K | $5.67 B |
| 02/20/2026 | $55.93 | $56.45 (0.93%) | $56.95 | $55.51 | 1.50 M | $5.63 B |
| 02/19/2026 | $57.87 | $56.07 (-3.11%) | $58.25 | $55.93 | 1.30 M | $5.59 B |
| 02/18/2026 | $56.83 | $57.63 (1.41%) | $58.44 | $56.83 | 2.45 M | $5.75 B |
| 02/17/2026 | $53.50 | $56.72 (6.02%) | $57.83 | $52.89 | 2.95 M | $5.66 B |
| 02/13/2026 | $50.81 | $51.67 (1.69%) | $51.83 | $50.81 | 1.48 M | $5.15 B |
| 02/12/2026 | $51.50 | $51.30 (-0.39%) | $52.38 | $51.14 | 1.02 M | $5.11 B |
| 02/11/2026 | $51.42 | $51.42 (0%) | $51.84 | $51.20 | 796.73 K | $5.12 B |
| 02/10/2026 | $51.06 | $51.34 (0.55%) | $51.60 | $50.67 | 898.91 K | $5.12 B |
| 02/09/2026 | $51.24 | $50.77 (-0.92%) | $51.32 | $50.34 | 1.06 M | $5.06 B |
| 02/06/2026 | $51.29 | $51.32 (0.06%) | $51.73 | $50.73 | 978.00 K | $5.11 B |
| 02/05/2026 | $51.30 | $50.82 (-0.94%) | $51.83 | $50.53 | 1.00 M | $5.06 B |
| 02/04/2026 | $49.35 | $51.62 (4.6%) | $51.74 | $49.31 | 1.16 M | $5.14 B |
| 02/03/2026 | $48.29 | $49.01 (1.49%) | $49.46 | $48.29 | 824.60 K | $4.88 B |
| 02/02/2026 | $47.85 | $48.25 (0.84%) | $48.49 | $47.58 | 920.20 K | $4.81 B |
| 01/30/2026 | $47.58 | $48.00 (0.88%) | $48.04 | $47.00 | 1.67 M | $4.78 B |
| 01/29/2026 | $47.66 | $47.86 (0.42%) | $48.03 | $47.36 | 1.00 M | $4.77 B |
| 01/28/2026 | $48.06 | $47.46 (-1.25%) | $48.54 | $47.19 | 1.18 M | $4.73 B |
| 01/27/2026 | $48.62 | $48.13 (-1.01%) | $48.72 | $48.00 | 792.80 K | $4.80 B |
| 01/26/2026 | $48.93 | $48.94 (0.02%) | $49.12 | $48.15 | 753.30 K | $4.88 B |
| 01/23/2026 | $48.46 | $48.60 (0.29%) | $48.82 | $47.85 | 887.34 K | $4.84 B |
| 01/22/2026 | $48.79 | $48.76 (-0.06%) | $48.83 | $48.09 | 836.70 K | $4.86 B |
| 01/21/2026 | $47.65 | $48.21 (1.18%) | $48.63 | $47.54 | 941.42 K | $4.80 B |
| 01/20/2026 | $48.30 | $47.70 (-1.24%) | $48.72 | $47.59 | 711.10 K | $4.75 B |
| 01/16/2026 | $48.98 | $48.71 (-0.55%) | $48.98 | $48.30 | 1.08 M | $4.85 B |
| 01/15/2026 | $49.24 | $49.11 (-0.26%) | $49.50 | $48.76 | 1.21 M | $4.89 B |
| 01/14/2026 | $47.80 | $49.32 (3.18%) | $49.64 | $47.74 | 1.34 M | $4.91 B |
| 01/13/2026 | $47.71 | $47.64 (-0.15%) | $48.49 | $47.36 | 1.06 M | $4.75 B |
| 01/12/2026 | $47.38 | $47.50 (0.25%) | $47.83 | $46.92 | 750.11 K | $4.73 B |
| 01/09/2026 | $46.79 | $47.35 (1.2%) | $47.40 | $46.56 | 674.51 K | $4.72 B |
| 01/08/2026 | $45.49 | $46.83 (2.95%) | $47.20 | $45.30 | 938.50 K | $4.67 B |
| 01/07/2026 | $46.37 | $45.71 (-1.42%) | $46.96 | $45.22 | 738.81 K | $4.55 B |
| 01/06/2026 | $45.22 | $46.39 (2.59%) | $46.51 | $45.22 | 1.01 M | $4.62 B |
| 01/05/2026 | $45.18 | $45.64 (1.02%) | $45.94 | $44.81 | 1.22 M | $4.55 B |
| 01/02/2026 | $43.64 | $44.37 (1.67%) | $44.67 | $43.33 | 710.40 K | $4.42 B |
| 12/31/2025 | $43.67 | $43.64 (-0.07%) | $44.10 | $43.55 | 641.70 K | $4.35 B |
| 12/30/2025 | $43.84 | $43.78 (-0.14%) | $44.06 | $43.56 | 602.90 K | $4.36 B |
| 12/29/2025 | $43.50 | $43.96 (1.06%) | $44.10 | $43.35 | 667.11 K | $4.38 B |
| 12/26/2025 | $43.21 | $43.50 (0.67%) | $43.56 | $43.11 | 391.90 K | $4.33 B |
| 12/24/2025 | $43.24 | $43.16 (-0.19%) | $43.50 | $42.96 | 394.40 K | $4.30 B |
| 12/23/2025 | $43.13 | $43.10 (-0.07%) | $43.34 | $42.97 | 781.60 K | $4.29 B |
| 12/22/2025 | $42.92 | $43.17 (0.58%) | $43.50 | $42.69 | 1.03 M | $4.30 B |
| 12/19/2025 | $43.21 | $43.31 (0.23%) | $43.77 | $43.13 | 1.93 M | $4.32 B |
| 12/18/2025 | $43.16 | $43.35 (0.44%) | $43.84 | $43.16 | 1.28 M | $4.32 B |
| 12/17/2025 | $42.88 | $43.16 (0.65%) | $43.33 | $42.52 | 1.18 M | $4.30 B |
| 12/16/2025 | $42.97 | $43.00 (0.07%) | $43.41 | $42.61 | 1.00 M | $4.28 B |
| 12/15/2025 | $42.62 | $42.94 (0.75%) | $43.11 | $42.47 | 888.32 K | $4.28 B |
| 12/12/2025 | $42.29 | $42.46 (0.4%) | $42.65 | $42.08 | 939.00 K | $4.23 B |
| 12/11/2025 | $42.00 | $42.17 (0.4%) | $42.44 | $41.97 | 757.90 K | $4.20 B |
| 12/10/2025 | $40.74 | $41.93 (2.92%) | $42.01 | $40.55 | 1.20 M | $4.18 B |
| 12/09/2025 | $40.78 | $40.72 (-0.15%) | $41.36 | $40.39 | 904.00 K | $4.06 B |
| 12/08/2025 | $41.44 | $40.91 (-1.28%) | $41.76 | $40.78 | 940.63 K | $4.08 B |
| 12/05/2025 | $41.25 | $41.43 (0.44%) | $41.57 | $41.08 | 725.64 K | $4.13 B |
| 12/04/2025 | $41.54 | $41.29 (-0.6%) | $41.79 | $41.26 | 664.60 K | $4.11 B |
| 12/03/2025 | $41.10 | $41.37 (0.66%) | $41.77 | $41.04 | 829.00 K | $4.12 B |
| 12/02/2025 | $42.30 | $41.08 (-2.88%) | $42.51 | $40.86 | 1.00 M | $4.09 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
