Sonoco Products CompanySONNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $48.98 | $48.98 | $48.30 | $48.71 | 1.08M |
| 1/15/2026 | $49.24 | $49.50 | $48.76 | $49.11 | 1.21M |
| 1/14/2026 | $47.80 | $49.64 | $47.74 | $49.32 | 1.34M |
| 1/13/2026 | $47.71 | $48.49 | $47.36 | $47.64 | 1.06M |
| 1/12/2026 | $47.38 | $47.83 | $46.92 | $47.50 | 750,106 |
| 1/9/2026 | $46.79 | $47.40 | $46.56 | $47.35 | 674,506 |
| 1/8/2026 | $45.49 | $47.20 | $45.30 | $46.83 | 938,500 |
| 1/7/2026 | $46.37 | $46.96 | $45.22 | $45.71 | 738,807 |
| 1/6/2026 | $45.22 | $46.51 | $45.22 | $46.39 | 1.01M |
| 1/5/2026 | $45.18 | $45.94 | $44.81 | $45.64 | 1.22M |
| 1/2/2026 | $43.64 | $44.67 | $43.33 | $44.37 | 710,400 |
| 12/31/2025 | $43.67 | $44.10 | $43.55 | $43.64 | 641,700 |
| 12/30/2025 | $43.84 | $44.06 | $43.56 | $43.78 | 602,900 |
| 12/29/2025 | $43.50 | $44.10 | $43.35 | $43.96 | 667,110 |
| 12/26/2025 | $43.21 | $43.56 | $43.11 | $43.50 | 391,900 |
| 12/24/2025 | $43.24 | $43.50 | $42.96 | $43.16 | 394,400 |
| 12/23/2025 | $43.13 | $43.34 | $42.97 | $43.10 | 781,600 |
| 12/22/2025 | $42.92 | $43.50 | $42.69 | $43.17 | 1.03M |
| 12/19/2025 | $43.21 | $43.77 | $43.13 | $43.31 | 1.93M |
| 12/18/2025 | $43.16 | $43.84 | $43.16 | $43.35 | 1.28M |
| 12/17/2025 | $42.88 | $43.33 | $42.52 | $43.16 | 1.18M |
| 12/16/2025 | $42.97 | $43.41 | $42.61 | $43.00 | 1.00M |
| 12/15/2025 | $42.62 | $43.11 | $42.47 | $42.94 | 888,318 |
| 12/12/2025 | $42.29 | $42.65 | $42.08 | $42.46 | 939,000 |
| 12/11/2025 | $42.00 | $42.44 | $41.97 | $42.17 | 757,900 |
| 12/10/2025 | $40.74 | $42.01 | $40.55 | $41.93 | 1.20M |
| 12/9/2025 | $40.78 | $41.36 | $40.39 | $40.72 | 904,000 |
| 12/8/2025 | $41.44 | $41.76 | $40.78 | $40.91 | 940,628 |
| 12/5/2025 | $41.25 | $41.57 | $41.08 | $41.43 | 725,638 |
| 12/4/2025 | $41.54 | $41.79 | $41.26 | $41.29 | 664,601 |
| 12/3/2025 | $41.10 | $41.77 | $41.04 | $41.37 | 829,000 |
| 12/2/2025 | $42.30 | $42.51 | $40.86 | $41.08 | 1.00M |
| 12/1/2025 | $42.00 | $42.66 | $41.85 | $42.29 | 874,000 |
| 11/28/2025 | $41.78 | $42.49 | $41.75 | $42.17 | 535,200 |
| 11/26/2025 | $41.50 | $42.21 | $40.96 | $41.81 | 737,401 |
| 11/25/2025 | $41.09 | $41.75 | $41.06 | $41.57 | 632,045 |
| 11/24/2025 | $40.68 | $40.97 | $40.01 | $40.74 | 1.23M |
| 11/21/2025 | $39.97 | $41.60 | $39.83 | $41.05 | 1.20M |
| 11/20/2025 | $39.86 | $40.27 | $39.60 | $39.77 | 1.13M |
| 11/19/2025 | $39.97 | $40.13 | $39.27 | $39.86 | 814,329 |
| 11/18/2025 | $40.27 | $40.52 | $39.67 | $40.05 | 1.07M |
| 11/17/2025 | $40.97 | $41.00 | $40.12 | $40.31 | 1.01M |
| 11/14/2025 | $41.41 | $41.69 | $40.64 | $40.93 | 854,700 |
| 11/13/2025 | $40.40 | $42.44 | $40.38 | $41.57 | 1.74M |
| 11/12/2025 | $40.73 | $41.02 | $40.26 | $40.29 | 774,137 |
| 11/11/2025 | $40.84 | $41.30 | $40.41 | $40.65 | 830,100 |
| 11/10/2025 | $40.25 | $40.78 | $39.75 | $40.54 | 1.18M |
| 11/7/2025 | $40.26 | $40.76 | $40.15 | $40.68 | 922,914 |
| 11/6/2025 | $40.98 | $41.29 | $40.35 | $40.45 | 1.04M |
| 11/5/2025 | $40.25 | $40.89 | $40.05 | $40.85 | 1.20M |
| 11/4/2025 | $39.65 | $40.44 | $39.59 | $40.07 | 1.15M |
| 11/3/2025 | $40.22 | $40.33 | $39.71 | $39.89 | 1.86M |
| 10/31/2025 | $39.05 | $40.66 | $38.76 | $40.57 | 2.64M |
| 10/30/2025 | $39.36 | $39.55 | $38.65 | $39.27 | 2.37M |
| 10/29/2025 | $39.70 | $40.31 | $39.27 | $39.70 | 2.90M |
| 10/28/2025 | $39.50 | $40.53 | $39.16 | $40.15 | 1.75M |
| 10/27/2025 | $40.36 | $40.41 | $39.34 | $39.46 | 2.95M |
| 10/24/2025 | $41.45 | $41.67 | $40.22 | $40.36 | 2.02M |
| 10/23/2025 | $41.91 | $43.37 | $40.98 | $41.43 | 2.74M |
| 10/22/2025 | $41.16 | $42.09 | $40.92 | $41.49 | 1.70M |
| 10/21/2025 | $40.87 | $41.20 | $40.53 | $41.17 | 1.71M |
| 10/20/2025 | $40.11 | $40.71 | $40.05 | $40.52 | 1.33M |