MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SON — Sonoco Products Company
NYSESonoco Products Company
$48.40
+0.66(+1.38%)
- O
- 47.61
- H
- 48.90
- L
- 47.11
- V
- 1.2M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$48.40
Period Return+4.2%
Period High$60.67
Period Low$38.65
Avg Daily Volume1.09M
Total Trading Days365
SON — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $47.61 | $48.90 | $47.11 | $48.40 | +$0.66 | +1.38% | 1,200,929 | $48.25 | $47.11 $48.90 |
| Oct 7, 2026 | $47.72 | $48.21 | $47.38 | $47.74 | $-0.28 | -0.58% | 978,192 | $47.79 | $47.38 $48.21 |
| Oct 6, 2026 | $47.99 | $48.56 | $47.68 | $48.02 | $-0.20 | -0.41% | 834,245 | $48.05 | $47.68 $48.56 |
| Oct 5, 2026 | $48.33 | $48.59 | $47.66 | $48.22 | $-0.52 | -1.07% | 1,069,521 | $48.27 | $47.66 $48.59 |
| Oct 2, 2026 | $49.13 | $49.24 | $48.33 | $48.74 | +$0.24 | +0.49% | 964,886 | $48.75 | $48.33 $49.24 |
| Oct 1, 2026 | $48.31 | $48.79 | $47.55 | $48.50 | $-0.32 | -0.66% | 1,010,874 | $48.43 | $47.55 $48.79 |
| Sep 30, 2026 | $49.77 | $49.77 | $48.73 | $48.82 | $-0.79 | -1.59% | 886,403 | $48.97 | $48.73 $49.77 |
| Sep 29, 2026 | $49.84 | $50.20 | $49.10 | $49.61 | $-0.36 | -0.72% | 867,321 | $49.52 | $49.10 $50.20 |
| Sep 28, 2026 | $49.47 | $50.15 | $49.07 | $49.97 | $-0.09 | -0.18% | 913,500 | $49.82 | $49.07 $50.15 |
| Sep 25, 2026 | $50.20 | $50.34 | $49.59 | $50.06 | +$0.10 | +0.20% | 785,847 | $50.05 | $49.59 $50.34 |
| Sep 24, 2026 | $50.76 | $50.98 | $49.35 | $49.96 | $-0.67 | -1.32% | 964,767 | $49.91 | $49.35 $50.98 |
| Sep 23, 2026 | $50.63 | $51.16 | $50.38 | $50.63 | $-0.06 | -0.12% | 1,182,903 | $50.77 | $50.38 $51.16 |
| Sep 22, 2026 | $50.09 | $51.02 | $49.65 | $50.69 | +$1.44 | +2.92% | 1,125,097 | $50.39 | $49.65 $51.02 |
| Sep 21, 2026 | $49.26 | $49.87 | $48.80 | $49.25 | +$0.41 | +0.84% | 1,150,215 | $49.33 | $48.80 $49.87 |
| Sep 18, 2026 | $48.91 | $49.25 | $48.40 | $48.84 | +$0.02 | +0.04% | 1,834,970 | $48.83 | $48.40 $49.25 |
| Sep 17, 2026 | $49.59 | $49.59 | $48.43 | $48.82 | +$0.41 | +0.85% | 1,171,820 | $48.83 | $48.43 $49.59 |
| Sep 16, 2026 | $48.60 | $49.47 | $48.11 | $48.41 | +$0.13 | +0.27% | 1,472,579 | $48.69 | $48.11 $49.47 |
| Sep 15, 2026 | $48.69 | $48.70 | $47.82 | $48.28 | $-0.04 | -0.08% | 1,022,337 | $48.18 | $47.82 $48.70 |
| Sep 14, 2026 | $47.98 | $48.68 | $47.83 | $48.32 | +$0.48 | +1.00% | 1,045,906 | $48.36 | $47.83 $48.68 |
| Sep 11, 2026 | $49.10 | $49.49 | $47.59 | $47.84 | $-0.59 | -1.22% | 1,557,786 | $47.87 | $47.59 $49.49 |
| Sep 10, 2026 | $48.30 | $49.02 | $47.77 | $48.43 | +$0.04 | +0.08% | 1,342,597 | $48.29 | $47.77 $49.02 |
| Sep 9, 2026 | $49.74 | $50.33 | $47.74 | $48.39 | $-1.48 | -2.97% | 1,717,965 | $48.35 | $47.74 $50.33 |
| Sep 8, 2026 | $51.89 | $51.89 | $49.84 | $49.87 | $-2.08 | -4.00% | 1,814,948 | $50.25 | $49.84 $51.89 |
| Sep 4, 2026 | $52.35 | $52.70 | $51.60 | $51.95 | $-0.74 | -1.40% | 1,400,135 | $52.04 | $51.60 $52.70 |
| Sep 3, 2026 | $53.80 | $53.88 | $50.75 | $52.69 | $-2.05 | -3.74% | 1,637,959 | $52.45 | $50.75 $53.88 |
| Sep 2, 2026 | $54.35 | $55.14 | $54.05 | $54.74 | +$0.65 | +1.20% | 606,314 | $54.78 | $54.05 $55.14 |
| Sep 1, 2026 | $55.09 | $55.38 | $53.86 | $54.09 | $-1.06 | -1.92% | 822,493 | $54.24 | $53.86 $55.38 |
| Aug 31, 2026 | $56.91 | $57.34 | $55.03 | $55.15 | $-1.32 | -2.34% | 1,452,379 | $55.31 | $55.03 $57.34 |
| Aug 28, 2026 | $57.10 | $57.50 | $56.36 | $56.47 | $-0.24 | -0.42% | 722,085 | $56.60 | $56.36 $57.50 |
| Aug 27, 2026 | $56.70 | $57.46 | $56.61 | $56.71 | $-0.84 | -1.46% | 767,908 | $56.87 | $56.61 $57.46 |