NYSE · SON

Sonoco Products Company

Consumer Cyclical · Packaging & Containers

$48.02

Down-$0.20 (-0.41%)

Updated Oct 7, 2026, 10:38 AM

SID Score

5.6/10

Composite research score

Smart Money

58/100

Neutral

Price performance · SON

SON price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

SON OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 6, 2026	$47.99	$48.555	$47.68	$48.02	834.25K
Oct 5, 2026	$48.33	$48.59	$47.6574	$48.22	1.07M
Oct 2, 2026	$49.13	$49.24	$48.33	$48.74	964.89K
Oct 1, 2026	$48.31	$48.785	$47.55	$48.50	1.01M
Sep 30, 2026	$49.77	$49.77	$48.73	$48.82	886.4K
Sep 29, 2026	$49.84	$50.1964	$49.10	$49.61	867.32K
Sep 28, 2026	$49.47	$50.15	$49.07	$49.97	913.5K
Sep 25, 2026	$50.20	$50.34	$49.59	$50.06	785.85K
Sep 24, 2026	$50.76	$50.98	$49.35	$49.96	964.77K
Sep 23, 2026	$50.63	$51.16	$50.38	$50.63	1.18M
Sep 22, 2026	$50.09	$51.02	$49.65	$50.69	1.13M
Sep 21, 2026	$49.26	$49.87	$48.80	$49.25	1.15M
Sep 18, 2026	$48.91	$49.25	$48.40	$48.84	1.83M
Sep 17, 2026	$49.59	$49.59	$48.43	$48.82	1.17M
Sep 16, 2026	$48.60	$49.47	$48.11	$48.41	1.47M
Sep 15, 2026	$48.69	$48.70	$47.815	$48.28	1.02M
Sep 14, 2026	$47.98	$48.68	$47.83	$48.32	1.05M
Sep 11, 2026	$49.10	$49.49	$47.59	$47.84	1.56M
Sep 10, 2026	$48.30	$49.02	$47.77	$48.43	1.34M
Sep 9, 2026	$49.74	$50.33	$47.735	$48.39	1.72M
Sep 8, 2026	$51.89	$51.89	$49.84	$49.87	1.81M