NYSE · SON

Sonoco Products Company

Consumer Cyclical · Packaging & Containers

$51.95

Down-$2.08 (-4.00%)

Updated Sep 9, 2026, 12:24 AM

SID Score

5.8/10

Composite research score

Smart Money

58/100

Neutral

Price performance

SON price history

1M range · 19 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

SON OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 4, 2026	$52.35	$52.695	$51.595	$51.95	1.4M
Sep 3, 2026	$53.80	$53.875	$50.75	$52.69	1.64M
Sep 2, 2026	$54.35	$55.14	$54.045	$54.74	606.32K
Sep 1, 2026	$55.09	$55.38	$53.86	$54.09	822.49K
Aug 31, 2026	$56.905	$57.34	$55.03	$55.15	1.45M
Aug 28, 2026	$57.10	$57.495	$56.355	$56.47	722.09K
Aug 27, 2026	$56.70	$57.455	$56.61	$56.71	767.91K
Aug 26, 2026	$57.26	$58.878	$57.19	$57.55	904.11K
Aug 25, 2026	$57.64	$57.97	$56.99	$57.88	1.1M
Aug 24, 2026	$59.47	$59.75	$56.56	$57.49	1.15M
Aug 21, 2026	$58.99	$59.62	$58.62	$59.48	833.15K
Aug 20, 2026	$56.78	$58.705	$56.78	$58.33	577.15K
Aug 19, 2026	$57.62	$58.09	$57.245	$57.90	874.62K
Aug 18, 2026	$57.27	$57.80	$56.63	$57.20	877.07K
Aug 17, 2026	$57.75	$57.75	$56.62	$56.75	697.64K
Aug 14, 2026	$58.21	$58.325	$57.75	$58.27	517.83K
Aug 13, 2026	$57.53	$58.64	$57.53	$58.31	543.65K
Aug 12, 2026	$57.90	$58.38	$57.30	$58.10	615.43K
Aug 11, 2026	$57.57	$58.17	$57.201	$57.80	724.3K