Sonoco Products Company Common Stock (SON)

Historical Prices For Sonoco Products Company Common Stock (SON)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	46.70	47.03	46.41	46.71	1,426,641	46.71
8/29/2025	46.85	47.29	46.71	47.25	1,733,012	47.25
8/28/2025	47.05	47.05	46.34	46.74	674,157	46.74
8/27/2025	46.50	47.15	46.47	46.78	638,511	46.78
8/26/2025	46.85	47.09	46.63	46.73	691,565	46.73
8/25/2025	47.37	47.38	46.83	46.85	664,889	46.85
8/22/2025	46.88	48.11	46.74	47.55	773,738	47.55
8/21/2025	45.67	46.95	45.67	46.58	529,276	46.58
8/20/2025	46.27	46.46	45.66	45.98	730,383	45.98
8/19/2025	45.73	46.50	45.72	46.39	756,496	46.39
8/18/2025	46.25	46.45	45.47	45.48	1,031,380	45.48
8/15/2025	46.23	46.43	45.87	46.25	978,681	46.25
8/14/2025	45.97	46.33	45.27	46.01	731,197	46.01
8/13/2025	45.44	46.63	45.26	46.62	655,721	46.62
8/12/2025	45.13	45.73	45.05	45.37	599,572	45.37
8/11/2025	45.46	45.63	44.62	45.01	570,436	45.01
8/08/2025	45.36	45.61	45.01	45.43	536,816	45.43
8/07/2025	45.70	46.05	45.27	45.93	826,093	45.40
8/06/2025	45.05	45.41	44.70	45.38	706,976	44.86
8/05/2025	44.92	45.16	44.33	44.86	644,077	44.34
8/04/2025	44.20	44.85	44.09	44.77	603,858	44.25
8/01/2025	44.89	45.23	43.87	44.24	1,661,023	43.73
7/31/2025	45.10	45.56	44.69	45.07	2,339,738	44.55
7/30/2025	47.11	47.11	45.60	45.83	1,058,663	45.30
7/29/2025	47.90	48.08	47.16	47.31	1,066,567	46.76
7/28/2025	48.17	48.27	47.40	47.70	1,033,775	47.15
7/25/2025	48.60	49.00	47.78	48.33	1,189,936	47.77
7/24/2025	48.19	50.09	47.35	48.58	2,419,542	48.02
7/23/2025	47.93	48.77	47.73	48.68	1,428,771	48.12
7/22/2025	46.22	47.73	45.73	47.65	1,099,752	47.10
7/21/2025	46.00	46.38	45.88	46.03	1,027,413	45.50
7/18/2025	46.34	46.40	45.59	45.87	598,691	45.34
7/17/2025	45.58	46.34	45.58	46.25	632,435	45.72
7/16/2025	45.37	45.79	45.10	45.67	670,741	45.14
7/15/2025	46.26	46.46	45.27	45.29	962,607	44.77
7/14/2025	46.09	46.36	45.77	46.10	715,026	45.57
7/11/2025	46.53	47.05	46.02	46.27	799,011	45.74
7/10/2025	46.86	47.76	46.81	47.01	879,031	46.47
7/09/2025	46.60	46.94	46.25	46.80	898,945	46.26
7/08/2025	46.45	47.19	46.28	46.55	802,809	46.01
7/07/2025	46.47	46.85	46.25	46.35	744,087	45.82
7/03/2025	46.84	47.03	46.38	46.51	761,161	45.97
7/02/2025	46.04	46.57	45.66	46.65	933,131	46.11
7/01/2025	43.56	46.01	43.54	45.74	1,807,217	45.21
6/30/2025	43.72	43.85	43.20	43.56	1,398,874	43.06
6/27/2025	44.16	44.39	43.59	43.82	1,059,731	43.31
6/26/2025	43.83	44.27	43.73	43.89	803,924	43.38
6/25/2025	44.24	44.24	43.47	43.56	1,107,676	43.06
6/24/2025	44.01	44.54	43.93	44.26	1,130,647	43.75
6/23/2025	43.00	43.94	42.95	43.71	762,329	43.21
6/20/2025	43.55	43.81	43.04	43.05	1,100,722	42.55
6/18/2025	43.83	44.16	43.41	43.46	574,924	42.96
6/17/2025	44.26	44.55	43.75	43.78	622,361	43.27
6/16/2025	44.56	44.89	44.28	44.51	732,304	44.00
6/13/2025	45.21	45.43	44.25	44.40	618,326	43.89
6/12/2025	45.07	45.66	44.85	45.64	631,089	45.11
6/11/2025	45.99	46.03	45.09	45.17	553,176	44.65
6/10/2025	45.72	46.34	45.50	46.02	706,760	45.49
6/09/2025	45.17	45.93	44.85	45.50	530,866	44.98
6/06/2025	45.57	45.74	44.92	45.11	570,911	44.59
6/05/2025	45.03	45.46	44.60	45.07	478,356	44.55
6/04/2025	45.37	45.67	44.75	44.76	603,270	44.24
6/03/2025	44.64	45.65	44.64	45.57	557,006	45.04