Sonoco Products Company Common Stock (SON)

Historical Prices For Sonoco Products Company Common Stock (SON)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/24/2025	48.55	48.86	48.16	48.46	513,736	47.92
1/23/2025	48.40	48.71	47.88	48.61	489,675	48.07
1/22/2025	48.89	49.53	48.46	48.47	669,347	47.93
1/21/2025	47.94	49.31	47.94	49.22	902,904	48.68
1/17/2025	47.74	48.11	47.70	47.75	529,976	47.22
1/16/2025	47.21	47.73	46.89	47.60	517,091	47.07
1/15/2025	47.48	47.95	47.07	47.21	664,136	46.69
1/14/2025	46.68	47.13	46.63	47.03	742,948	46.51
1/13/2025	45.93	46.81	45.93	46.57	736,783	46.06
1/10/2025	46.56	46.90	45.93	45.93	686,009	45.42
1/08/2025	47.16	47.48	46.46	47.27	723,183	46.75
1/07/2025	47.50	48.16	47.27	47.41	842,908	46.89
1/06/2025	48.39	48.84	47.18	47.23	1,153,325	46.71
1/03/2025	48.36	48.99	47.68	47.95	696,175	47.42