Sonoco Products Company Common Stock (SON)

Historical Prices For Sonoco Products Company Common Stock (SON)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	46.06	46.32	45.64	46.19	412,829	46.19
4/24/2025	44.53	46.49	44.53	46.40	511,780	46.40
4/23/2025	45.39	46.39	44.99	45.34	761,145	45.34
4/22/2025	43.94	45.04	43.94	45.01	547,948	45.01
4/21/2025	43.78	43.88	43.10	43.44	582,763	43.44
4/17/2025	43.37	44.31	43.37	43.90	643,274	43.90
4/16/2025	44.03	44.21	43.07	43.42	664,260	43.42
4/15/2025	43.98	44.45	43.80	44.03	591,531	44.03
4/14/2025	43.78	44.29	43.59	44.13	619,177	44.13
4/11/2025	42.37	43.69	41.85	43.37	588,286	43.37
4/10/2025	42.27	42.77	40.99	42.49	965,257	42.49
4/09/2025	40.00	43.06	39.46	42.89	1,509,271	42.89
4/08/2025	42.60	42.90	40.17	40.60	1,104,610	40.60
4/07/2025	42.00	43.65	40.62	41.80	1,356,477	41.80
4/04/2025	44.73	44.96	43.40	43.78	959,137	43.78
4/03/2025	47.14	47.62	45.91	45.97	1,284,293	45.97
4/02/2025	47.70	47.90	47.01	47.88	687,249	47.88
4/01/2025	47.35	48.01	46.94	47.93	753,075	47.93
3/31/2025	46.63	47.57	46.41	47.24	802,281	47.24
3/28/2025	46.88	47.26	46.32	46.70	521,691	46.70
3/27/2025	46.97	47.15	46.48	46.88	683,142	46.88
3/26/2025	46.50	47.18	46.40	47.13	507,700	47.13
3/25/2025	46.80	47.17	46.01	46.41	765,618	46.41
3/24/2025	46.88	47.17	46.27	46.75	869,881	46.75
3/21/2025	47.36	47.62	46.59	46.68	1,550,143	46.68
3/20/2025	48.02	48.42	47.46	47.83	1,086,620	47.83
3/19/2025	47.12	48.81	47.12	48.39	1,710,217	48.39
3/18/2025	47.10	47.57	46.73	47.41	668,409	47.41
3/17/2025	47.00	47.23	46.38	47.17	799,373	47.17
3/14/2025	45.15	45.72	44.88	45.63	743,599	45.63
3/13/2025	46.10	46.42	44.60	44.71	684,777	44.71
3/12/2025	46.28	46.50	44.80	45.21	755,036	45.21
3/11/2025	47.42	47.74	46.51	46.51	888,908	46.51
3/10/2025	47.48	48.43	47.27	47.27	967,566	47.27
3/07/2025	46.77	48.03	46.53	47.75	652,987	47.75
3/06/2025	46.15	47.06	45.77	46.90	685,563	46.90
3/05/2025	46.26	47.16	45.82	46.17	840,116	46.17
3/04/2025	47.00	47.08	46.23	46.27	812,008	46.27
3/03/2025	47.88	48.70	47.05	47.28	834,709	47.28
2/28/2025	46.77	47.86	46.59	47.82	1,940,798	47.82
2/27/2025	46.79	47.16	46.48	46.52	595,588	46.52
2/26/2025	46.54	47.14	46.38	46.88	965,858	46.88
2/25/2025	46.89	47.72	46.87	47.05	1,186,935	46.53
2/24/2025	46.79	47.25	46.40	46.58	1,140,290	46.07
2/21/2025	46.39	47.11	46.13	46.83	974,004	46.31
2/20/2025	46.73	46.86	45.83	46.24	1,068,983	45.73
2/19/2025	46.18	47.42	44.35	46.38	2,105,473	45.87
2/18/2025	47.77	48.32	47.52	48.14	834,130	47.61
2/14/2025	48.26	48.68	47.73	47.76	596,953	47.23
2/13/2025	47.19	48.41	47.13	48.20	620,413	47.67
2/12/2025	47.09	47.43	46.50	46.82	623,373	46.30
2/11/2025	46.98	47.72	46.97	47.58	596,836	47.05
2/10/2025	46.88	47.63	46.70	47.36	646,962	46.84
2/07/2025	47.54	47.56	46.80	46.93	568,280	46.41
2/06/2025	48.50	48.72	47.52	47.68	652,582	47.15
2/05/2025	47.81	48.43	47.59	48.13	645,550	47.60
2/04/2025	47.77	48.30	47.57	47.78	678,204	47.25
2/03/2025	46.90	47.79	46.27	47.65	887,839	47.12
1/31/2025	48.02	48.56	47.44	47.64	1,812,338	47.11
1/30/2025	48.10	48.48	47.73	48.29	481,361	47.76
1/29/2025	48.27	48.95	48.07	48.18	477,490	47.65
1/28/2025	48.90	49.68	48.24	48.25	691,525	47.72
1/27/2025	48.77	49.28	48.50	48.86	924,026	48.32