NYSE - Delayed Quote
USD
Sonoco Products Company (SON)
51.95
-0.74
(-1.40%)
At close: September 4 at 4:00:02 PM EDT
51.95
0.00
(0.00%)
After hours: September 4 at 7:30:07 PM EDT
Trade SON on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
52.35
52.70
51.60
51.95
51.95
1,400,100
Sep 3, 2026
53.80
53.88
50.75
52.69
52.69
1,637,600
Sep 2, 2026
54.35
55.14
54.05
54.74
54.74
606,300
Sep 1, 2026
55.09
55.38
53.86
54.09
54.09
822,500
Aug 31, 2026
56.91
57.34
55.03
55.15
55.15
1,452,000
Aug 28, 2026
57.10
57.50
56.36
56.47
56.47
722,100
Aug 27, 2026
56.70
57.46
56.61
56.71
56.71
767,900
Aug 26, 2026
57.26
58.88
57.19
57.55
57.55
904,100
Aug 25, 2026
57.64
57.97
56.99
57.88
57.88
1,104,400
Aug 24, 2026
59.47
59.75
56.56
57.49
57.49
1,154,000
Aug 21, 2026
58.99
59.62
58.62
59.48
59.48
833,100
Aug 20, 2026
56.78
58.71
56.78
58.33
58.33
577,200
Aug 19, 2026
57.62
58.09
57.25
57.90
57.90
874,600
Aug 18, 2026
57.27
57.80
56.63
57.20
57.20
877,100
Aug 17, 2026
57.75
57.75
56.62
56.75
56.75
697,600
Aug 14, 2026
58.21
58.33
57.75
58.27
58.27
517,800
Aug 13, 2026
57.53
58.64
57.53
58.31
58.31
543,600
Aug 12, 2026
57.90
58.38
57.30
58.10
58.10
615,400
Aug 11, 2026
57.57
58.17
57.20
57.80
57.80
724,300
Aug 10, 2026
0.54
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
56.98
57.90
56.43
57.87
57.87
858,000
Aug 7, 2026
57.02
58.06
56.53
58.02
57.48
634,800
Aug 6, 2026
58.46
58.71
57.02
57.07
56.54
957,000
Aug 5, 2026
58.64
58.73
58.11
58.46
57.92
793,000
Aug 4, 2026
56.77
58.66
56.06
58.62
58.07
917,700
Aug 3, 2026
57.07
57.64
56.04
56.42
55.89
1,950,200
Jul 31, 2026
56.63
56.85
55.38
56.36
55.84
1,423,600
Jul 30, 2026
59.20
59.29
56.56
56.82
56.29
1,348,200
Jul 29, 2026
59.99
60.24
58.51
58.98
58.43
1,241,100
Jul 28, 2026
59.50
60.67
59.29
60.56
60.00
1,274,500
Jul 27, 2026
58.00
59.03
57.90
58.68
58.13
1,515,300
Jul 24, 2026
56.88
58.62
55.49
58.23
57.69
1,327,400
Jul 23, 2026
57.66
57.67
55.26
56.32
55.80
2,001,500
Jul 22, 2026
56.00
56.13
54.61
55.15
54.64
1,317,600
Jul 21, 2026
55.63
56.24
54.06
54.71
54.20
1,154,300
Jul 20, 2026
56.68
56.72
54.43
54.59
54.08
1,407,200
Jul 17, 2026
56.49
56.98
55.73
56.57
56.04
1,064,800
Jul 16, 2026
54.00
56.31
54.00
56.18
55.66
1,211,800
Jul 15, 2026
53.00
54.31
52.95
53.73
53.23
1,120,900
Jul 14, 2026
54.36
54.53
53.04
53.20
52.70
1,107,900
Jul 13, 2026
56.21
56.25
53.50
53.65
53.15
1,868,100
Jul 10, 2026
55.36
56.56
55.31
55.89
55.37
761,100
Jul 9, 2026
55.46
56.00
55.01
55.06
54.55
982,400
Jul 8, 2026
56.00
56.00
53.93
54.63
54.12
1,136,700
Jul 7, 2026
57.33
57.96
56.41
56.49
55.96
1,269,300
Jul 6, 2026
57.79
57.89
56.42
57.00
56.47
859,500
Jul 2, 2026
56.57
57.51
56.19
57.42
56.89
684,200
Jul 1, 2026
55.56
57.22
55.56
56.15
55.63
1,336,900
Jun 30, 2026
55.67
56.79
55.36
56.35
55.83
1,132,300
Jun 29, 2026
54.41
55.75
53.82
55.73
55.21
1,176,200
Jun 26, 2026
54.18
55.16
54.08
55.11
54.60
1,445,200
Jun 25, 2026
53.84
54.81
53.56
54.34
53.83
1,248,200
Jun 24, 2026
51.39
53.55
51.39
53.54
53.04
1,276,800
Jun 23, 2026
50.18
50.93
50.09
50.79
50.32
1,213,700
Jun 22, 2026
50.61
51.66
49.88
50.46
49.99
1,973,700
Jun 18, 2026
51.00
51.81
50.43
50.68
50.21
2,338,700
Jun 17, 2026
50.99
52.13
50.32
50.66
50.19
1,106,500
Jun 16, 2026
50.44
51.48
50.06
51.22
50.74
1,227,700
Jun 15, 2026
51.20
51.90
50.25
50.35
49.88
1,256,700
Jun 12, 2026
51.00
51.24
49.86
50.57
50.10
1,229,600
Jun 11, 2026
49.41
50.81
48.26
50.53
50.06
1,694,500
Jun 10, 2026
49.75
50.18
48.65
48.99
48.53
1,385,700
Jun 9, 2026
48.50
49.98
48.19
49.90
49.44
1,114,500
Jun 8, 2026
47.20
47.87
46.77
47.61
47.17
1,023,200
Jun 5, 2026
47.73
48.26
47.14
47.49
47.05
1,076,800
Jun 4, 2026
49.18
49.27
47.72
47.84
47.39
1,432,000
Jun 3, 2026
48.84
49.55
48.46
48.50
48.05
730,500
Jun 2, 2026
48.02
49.64
47.97
49.17
48.71
1,309,600
Jun 1, 2026
48.12
48.56
47.51
47.99
47.54
1,597,200
May 29, 2026
49.34
50.15
48.66
48.68
48.23
1,621,700
May 28, 2026
49.37
49.86
48.81
49.52
49.06
1,275,200
May 27, 2026
50.11
50.64
49.30
49.80
49.34
829,300
May 26, 2026
49.50
50.12
49.39
49.71
49.25
1,116,500
May 22, 2026
49.02
49.59
48.72
49.37
48.91
797,100
May 21, 2026
47.60
49.07
46.81
48.67
48.22
1,288,400
May 20, 2026
46.86
48.01
46.08
48.00
47.55
1,350,800
May 19, 2026
46.50
46.93
45.91
46.36
45.93
1,393,400
May 18, 2026
46.92
47.70
46.53
46.94
46.50
1,194,500
May 15, 2026
49.10
49.37
46.63
46.69
46.26
1,398,000
May 14, 2026
50.03
50.22
49.39
49.42
48.96
1,363,800
May 13, 2026
50.24
50.57
49.50
49.78
49.32
1,607,700
May 12, 2026
51.05
51.44
50.34
50.35
49.88
1,504,000
May 11, 2026
51.41
51.82
50.88
51.07
50.59
1,041,100
May 8, 2026
0.54
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
51.34
52.37
50.91
51.56
51.08
1,444,200
May 7, 2026
52.47
52.67
51.69
51.71
50.69
929,900
May 6, 2026
51.50
52.71
51.50
52.30
51.27
1,493,100
May 5, 2026
49.81
50.83
49.65
50.48
49.49
824,600
May 4, 2026
49.57
49.97
49.18
49.62
48.64
1,071,700
May 1, 2026
50.86
51.42
49.60
50.06
49.08
1,045,600
Apr 30, 2026
49.30
50.56
48.95
49.96
48.98
1,631,500
Apr 29, 2026
49.72
50.40
48.90
49.15
48.18
2,192,300
Apr 28, 2026
51.00
51.20
49.68
49.91
48.93
1,460,500
Apr 27, 2026
49.36
50.38
49.25
50.25
49.26
1,517,000
Apr 24, 2026
48.82
49.66
48.19
48.45
47.50
2,066,300
Apr 23, 2026
47.75
50.73
47.75
49.19
48.22
3,373,100
Apr 22, 2026
52.80
52.80
46.45
47.58
46.64
7,355,100
Apr 21, 2026
56.41
57.13
55.45
56.79
55.67
1,032,200
Apr 20, 2026
57.38
57.84
56.51
56.80
55.68
1,009,000
Apr 17, 2026
55.43
57.66
55.43
57.41
56.28
764,500
Apr 16, 2026
55.07
55.80
54.89
55.27
54.18
902,800
Apr 15, 2026
54.60
55.55
54.12
55.18
54.10
1,686,900
Apr 14, 2026
54.91
55.12
54.39
54.86
53.78
624,200
Apr 13, 2026
56.51
56.57
54.38
54.94
53.86
959,600
Apr 10, 2026
56.58
57.05
56.32
56.37
55.26
795,300
Apr 9, 2026
55.32
56.21
55.07
56.08
54.98
768,400
Apr 8, 2026
55.24
56.20
55.24
55.76
54.66
907,500
Apr 7, 2026
53.82
54.28
53.52
54.06
53.00
613,900
Apr 6, 2026
54.41
54.72
54.09
54.18
53.12
576,000
Apr 2, 2026
54.34
55.44
54.05
54.84
53.76
670,600
Apr 1, 2026
54.96
55.71
54.39
55.17
54.09
960,000
Mar 31, 2026
53.74
54.41
52.97
54.09
53.03
1,024,300
Mar 30, 2026
53.41
53.84
52.65
53.18
52.13
1,151,300
Mar 27, 2026
53.32
53.67
52.90
53.19
52.14
973,700
Mar 26, 2026
53.18
53.80
52.85
53.56
52.51
752,300
Mar 25, 2026
52.98
53.52
52.19
53.42
52.37
948,100
Mar 24, 2026
51.51
53.01
51.25
52.53
51.50
557,200
Mar 23, 2026
51.34
52.44
50.94
51.78
50.76
727,800
Mar 20, 2026
51.75
51.94
50.27
50.67
49.67
1,761,100
Mar 19, 2026
52.00
52.26
50.96
51.81
50.79
957,800
Mar 18, 2026
53.23
53.55
52.31
52.33
51.30
778,200
Mar 17, 2026
53.22
54.30
53.22
53.60
52.55
815,200
Mar 16, 2026
53.62
54.16
53.14
53.68
52.63
919,600
Mar 13, 2026
53.34
53.50
52.78
53.32
52.27
858,900
Mar 12, 2026
53.25
55.00
52.55
52.74
51.70
982,000
Mar 11, 2026
53.20
53.47
52.44
53.17
52.13
738,900
Mar 10, 2026
53.19
54.07
52.31
53.29
52.24
954,100
Mar 9, 2026
52.67
53.75
51.56
53.40
52.35
987,900
Mar 6, 2026
53.56
54.22
52.75
53.34
52.29
797,300
Mar 5, 2026
54.63
54.78
53.41
53.73
52.67
617,000
Mar 4, 2026
55.54
55.63
54.47
54.98
53.90
647,800
Mar 3, 2026
54.74
55.81
53.98
55.51
54.42
724,400
Mar 2, 2026
56.15
56.54
55.10
56.38
55.27
799,800
Feb 27, 2026
55.65
56.57
55.19
56.47
55.36
798,600
Feb 26, 2026
56.00
56.16
55.06
55.88
54.78
835,100
Feb 25, 2026
0.53
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 25, 2026
56.50
56.53
55.03
55.84
54.74
929,800
Feb 24, 2026
56.87
57.98
56.71
57.08
55.44
995,400
Feb 23, 2026
55.88
56.87
55.57
56.87
55.23
901,300
Feb 20, 2026
55.93
56.95
55.51
56.45
54.83
1,501,800
Feb 19, 2026
57.87
58.25
55.93
56.07
54.46
1,302,300
Feb 18, 2026
56.83
58.44
56.83
57.63
55.97
2,453,200
Feb 17, 2026
53.50
57.83
52.89
56.72
55.09
2,954,800
Feb 13, 2026
50.81
51.83
50.81
51.67
50.18
1,483,900
Feb 12, 2026
51.50
52.38
51.14
51.30
49.82
1,017,800
Feb 11, 2026
51.42
51.84
51.20
51.42
49.94
796,700
Feb 10, 2026
51.06
51.60
50.67
51.34
49.86
898,900
Feb 9, 2026
51.24
51.32
50.34
50.77
49.31
1,064,900
Feb 6, 2026
51.29
51.73
50.73
51.32
49.84
978,000
Feb 5, 2026
51.30
51.83
50.53
50.82
49.36
1,001,000
Feb 4, 2026
49.35
51.74
49.31
51.62
50.14
1,160,000
Feb 3, 2026
48.29
49.46
48.29
49.01
47.60
824,600
Feb 2, 2026
47.85
48.49
47.58
48.25
46.86
920,200
Jan 30, 2026
47.58
48.04
47.00
48.00
46.62
1,672,500
Jan 29, 2026
47.66
48.03
47.36
47.86
46.48
1,001,000
Jan 28, 2026
48.06
48.54
47.19
47.46
46.10
1,181,300
Jan 27, 2026
48.62
48.72
48.00
48.13
46.75
792,800
Jan 26, 2026
48.93
49.12
48.15
48.94
47.53
753,300
Jan 23, 2026
48.46
48.82
47.85
48.60
47.20
887,200
Jan 22, 2026
48.79
48.83
48.09
48.76
47.36
836,700
Jan 21, 2026
47.65
48.63
47.54
48.21
46.82
941,400
Jan 20, 2026
48.30
48.72
47.59
47.70
46.33
711,100
Jan 16, 2026
48.98
48.98
48.30
48.71
47.31
1,075,200
Jan 15, 2026
49.24
49.50
48.76
49.11
47.70
1,206,900
Jan 14, 2026
47.80
49.64
47.74
49.32
47.90
1,339,800
Jan 13, 2026
47.71
48.49
47.36
47.64
46.27
1,056,000
Jan 12, 2026
47.38
47.83
46.92
47.50
46.13
750,100
Jan 9, 2026
46.79
47.40
46.56
47.35
45.99
674,500
Jan 8, 2026
45.49
47.20
45.30
46.83
45.48
938,500
Jan 7, 2026
46.37
46.96
45.22
45.71
44.40
738,800
Jan 6, 2026
45.22
46.51
45.22
46.39
45.06
1,006,400
Jan 5, 2026
45.18
45.94
44.81
45.64
44.33
1,218,300
Jan 2, 2026
43.64
44.67
43.33
44.37
43.09
710,400
Dec 31, 2025
43.67
44.10
43.55
43.64
42.39
641,700
Dec 30, 2025
43.84
44.06
43.56
43.78
42.52
602,900
Dec 29, 2025
43.50
44.10
43.35
43.96
42.70
667,100
Dec 26, 2025
43.21
43.56
43.11
43.50
42.25
391,900
Dec 24, 2025
43.24
43.50
42.96
43.16
41.92
394,400
Dec 23, 2025
43.13
43.34
42.97
43.10
41.86
781,600
Dec 22, 2025
42.92
43.50
42.69
43.17
41.93
1,033,800
Dec 19, 2025
43.21
43.77
43.13
43.31
42.06
1,930,700
Dec 18, 2025
43.16
43.84
43.16
43.35
42.10
1,283,900
Dec 17, 2025
42.88
43.33
42.52
43.16
41.92
1,183,000
Dec 16, 2025
42.97
43.41
42.61
43.00
41.76
1,002,000
Dec 15, 2025
42.62
43.11
42.47
42.94
41.71
888,300
Dec 12, 2025
42.29
42.65
42.08
42.46
41.24
939,000
Dec 11, 2025
42.00
42.44
41.97
42.17
40.96
757,900
Dec 10, 2025
40.74
42.01
40.55
41.93
40.72
1,203,300
Dec 9, 2025
40.78
41.36
40.39
40.72
39.55
904,000
Dec 8, 2025
41.44
41.76
40.79
40.91
39.73
940,600
Dec 5, 2025
41.25
41.57
41.08
41.43
40.24
725,600
Dec 4, 2025
41.54
41.79
41.26
41.29
40.10
664,600
Dec 3, 2025
41.10
41.77
41.04
41.37
40.18
829,000
Dec 2, 2025
42.30
42.51
40.86
41.08
39.90
1,001,900
Dec 1, 2025
42.00
42.66
41.85
42.29
41.07
874,000
Nov 28, 2025
41.78
42.49
41.75
42.17
40.96
535,200
Nov 26, 2025
41.50
42.21
40.96
41.81
40.61
737,400
Nov 25, 2025
41.09
41.75
41.06
41.57
40.37
632,000
Nov 24, 2025
40.68
40.97
40.01
40.74
39.57
1,228,000
Nov 21, 2025
39.97
41.60
39.83
41.05
39.87
1,197,800
Nov 20, 2025
39.86
40.27
39.60
39.77
38.63
1,127,900
Nov 19, 2025
39.97
40.13
39.27
39.86
38.71
814,300
Nov 18, 2025
40.27
40.52
39.67
40.05
38.90
1,067,600
Nov 17, 2025
40.97
41.00
40.12
40.31
39.15
1,008,300
Nov 14, 2025
41.41
41.69
40.64
40.93
39.75
854,700
Nov 13, 2025
40.40
42.44
40.38
41.57
40.37
1,736,200
Nov 12, 2025
40.73
41.02
40.26
40.29
39.13
774,100
Nov 11, 2025
40.84
41.30
40.41
40.65
39.48
830,100
Nov 10, 2025
0.53
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
40.25
40.79
39.75
40.54
39.37
1,177,000
Nov 7, 2025
40.26
40.76
40.15
40.68
39.00
922,900
Nov 6, 2025
40.98
41.29
40.35
40.45
38.77
1,039,000
Nov 5, 2025
40.25
40.89
40.05
40.85
39.16
1,199,100
Nov 4, 2025
39.65
40.44
39.59
40.07
38.41
1,148,000
Nov 3, 2025
40.22
40.33
39.71
39.89
38.24
1,864,600
Oct 31, 2025
39.05
40.66
38.76
40.57
38.89
2,635,000
Oct 30, 2025
39.36
39.55
38.65
39.27
37.64
2,373,500
Oct 29, 2025
39.70
40.31
39.27
39.70
38.06
2,903,600
Oct 28, 2025
39.50
40.53
39.16
40.15
38.49
1,745,000
Oct 27, 2025
40.36
40.41
39.34
39.46
37.83
2,948,700
Oct 24, 2025
41.45
41.67
40.22
40.36
38.69
2,015,400
Oct 23, 2025
41.91
43.37
40.98
41.43
39.71
2,743,200
Oct 22, 2025
41.16
42.09
40.92
41.49
39.77
1,701,400
Oct 21, 2025
40.87
41.20
40.53
41.17
39.47
1,710,500
Oct 20, 2025
40.11
40.71
40.05
40.52
38.84
1,330,600
Oct 17, 2025
39.49
40.34
39.43
40.03
38.37
1,541,500
Oct 16, 2025
40.13
40.43
39.83
40.16
38.50
1,252,900
Oct 15, 2025
39.61
40.08
39.49
39.95
38.30
1,149,600
Oct 14, 2025
39.30
39.89
39.13
39.58
37.94
972,300
Oct 13, 2025
40.00
40.55
39.38
39.49
37.85
1,227,900
Oct 10, 2025
40.50
40.66
39.52
39.61
37.97
1,803,800
Oct 9, 2025
42.25
42.37
40.16
40.43
38.76
1,815,700
Oct 8, 2025
42.65
42.78
42.40
42.62
40.86
698,500
Oct 7, 2025
42.83
43.10
42.07
42.47
40.71
745,400
Oct 6, 2025
43.23
43.23
42.60
42.68
40.91
792,200
Oct 3, 2025
43.14
43.56
43.07
43.32
41.53
814,700
Oct 2, 2025
42.94
43.22
42.76
43.08
41.30
700,700
Oct 1, 2025
42.99
43.44
42.77
43.04
41.26
933,500
Sep 30, 2025
42.60
43.13
42.36
43.09
41.31
1,271,200
Sep 29, 2025
44.12
44.12
41.93
42.77
41.00
1,712,500
Sep 26, 2025
44.12
44.31
43.68
43.91
42.09
1,142,300
Sep 25, 2025
44.83
45.07
43.99
44.11
42.28
1,495,500
Sep 24, 2025
46.01
46.19
45.01
45.08
43.21
1,043,700
Sep 23, 2025
45.90
46.64
45.62
45.64
43.75
868,700
Sep 22, 2025
46.45
46.45
45.64
45.94
44.04
985,600
Sep 19, 2025
47.05
47.05
46.00
46.31
44.39
1,544,200
Sep 18, 2025
47.30
47.47
46.77
47.02
45.07
659,900
Sep 17, 2025
47.48
48.37
47.15
47.39
45.43
805,700
Sep 16, 2025
47.73
47.86
47.04
47.17
45.22
904,500
Sep 15, 2025
48.39
49.76
47.64
47.72
45.74
1,690,500
Sep 12, 2025
47.29
47.89
46.90
47.79
45.81
853,000
Sep 11, 2025
45.95
47.23
45.75
47.21
45.26
884,100
Sep 10, 2025
45.46
46.07
45.39
46.06
44.15
896,200
Sep 9, 2025
46.16
46.18
45.54
45.70
43.81
849,700
Sep 8, 2025
46.24
46.39
45.40
46.17
44.26
969,700
Sep 5, 2025
45.72
46.46
45.52
46.22
44.31
1,251,800
