Sonoco Products Company Common Stock (SON)

Historical Prices For Sonoco Products Company Common Stock (SON)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	41.10	41.77	41.04	41.37	794,670	41.37
12/02/2025	42.30	42.51	40.86	41.08	1,001,921	41.08
12/01/2025	42.00	42.66	41.85	42.29	873,948	42.29
11/28/2025	41.78	42.49	41.75	42.17	535,154	42.17
11/26/2025	41.50	42.21	40.96	41.81	737,401	41.81
11/25/2025	41.09	41.75	41.06	41.57	632,044	41.57
11/24/2025	40.68	40.97	40.01	40.74	1,208,483	40.74
11/21/2025	39.97	41.60	39.83	41.05	1,197,797	41.05
11/20/2025	39.86	40.27	39.60	39.77	1,126,505	39.77
11/19/2025	39.97	39.97	39.27	39.86	814,324	39.86
11/18/2025	40.27	40.52	39.67	40.05	1,067,648	40.05
11/17/2025	40.97	41.00	40.12	40.31	1,008,427	40.31
11/14/2025	41.41	41.69	40.64	40.93	854,692	40.93
11/13/2025	40.40	42.44	40.38	41.57	1,736,155	41.57
11/12/2025	40.73	41.02	40.26	40.29	774,111	40.29
11/11/2025	40.84	41.30	40.41	40.65	830,051	40.65
11/10/2025	40.25	40.78	39.75	40.54	1,177,000	40.54
11/07/2025	40.26	40.76	40.15	40.68	922,914	40.15
11/06/2025	40.98	41.29	40.35	40.45	1,038,957	39.92
11/05/2025	40.25	40.89	40.05	40.85	1,199,110	40.32
11/04/2025	39.65	40.44	39.59	40.07	1,148,009	39.55
11/03/2025	40.22	40.33	39.71	39.89	1,864,110	39.37
10/31/2025	39.05	40.66	38.76	40.57	2,635,012	40.04
10/30/2025	39.36	39.55	38.65	39.27	2,373,527	38.76
10/29/2025	39.70	40.31	39.27	39.70	2,903,575	39.18
10/28/2025	39.50	40.53	39.16	40.15	1,744,953	39.63
10/27/2025	40.36	40.41	39.34	39.46	2,948,757	38.95
10/24/2025	41.45	41.67	40.22	40.36	2,015,846	39.83
10/23/2025	41.91	43.37	40.98	41.43	2,743,244	40.89
10/22/2025	41.16	42.09	40.91	41.49	1,701,820	40.95
10/21/2025	40.87	41.20	40.53	41.17	1,710,536	40.63
10/20/2025	40.11	40.71	40.05	40.52	1,329,350	39.99
10/17/2025	39.49	40.34	39.43	40.03	1,541,520	39.51
10/16/2025	40.13	40.43	39.83	40.16	1,252,907	39.64
10/15/2025	39.61	40.08	39.48	39.95	1,149,566	39.43
10/14/2025	39.30	39.89	39.13	39.58	972,457	39.06
10/13/2025	40.00	40.55	39.38	39.49	1,227,945	38.98
10/10/2025	40.50	40.66	39.52	39.61	1,803,810	39.09
10/09/2025	42.25	42.37	40.16	40.43	1,815,847	39.90
10/08/2025	42.65	42.77	42.40	42.62	698,470	42.06
10/07/2025	42.83	43.09	42.07	42.47	745,654	41.92
10/06/2025	43.23	43.23	42.60	42.68	792,232	42.12
10/03/2025	43.14	43.56	43.07	43.32	814,674	42.76
10/02/2025	42.94	43.22	42.76	43.08	700,747	42.52
10/01/2025	42.99	43.44	42.77	43.04	933,609	42.48
9/30/2025	42.60	43.13	42.36	43.09	1,271,214	42.53
9/29/2025	44.12	44.12	41.93	42.77	1,712,542	42.21
9/26/2025	44.12	44.31	43.68	43.91	1,143,442	43.34
9/25/2025	44.83	45.07	43.99	44.11	1,495,511	43.54
9/24/2025	46.01	46.19	45.01	45.08	1,043,668	44.49
9/23/2025	45.90	46.64	45.62	45.64	868,696	45.05
9/22/2025	46.45	46.45	45.64	45.94	985,634	45.34
9/19/2025	47.05	47.05	46.00	46.31	1,544,193	45.71
9/18/2025	47.30	47.47	46.77	47.02	659,903	46.41
9/17/2025	47.48	48.37	47.15	47.39	805,758	46.77
9/16/2025	47.73	47.86	47.04	47.17	904,483	46.56
9/15/2025	48.39	49.76	47.64	47.72	1,690,472	47.10
9/12/2025	47.29	47.88	46.90	47.79	852,985	47.17
9/11/2025	45.95	47.23	45.75	47.21	884,256	46.59
9/10/2025	45.46	46.07	45.39	46.06	896,191	45.46
9/09/2025	46.16	46.18	45.54	45.70	849,735	45.10
9/08/2025	46.24	46.39	45.40	46.17	969,780	45.57
9/05/2025	45.72	46.46	45.52	46.22	1,251,773	45.62
9/04/2025	45.96	46.20	44.81	45.51	1,279,412	44.92