Sonoco Products (SON) Stock Chart & Stock Price History → Bitcoin Rockets To Record High But Buy THIS Instead (From Paradigm Press) (Ad) Free SON Stock Alerts $55.61 -1.10 (-1.94%) (As of 05:13 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Sonoco Products Stock Price Performance5 Day Performance-1.59%1 Month Performance-3.29%3 Month Performance-2.34%6 Month Performance+2.15%Year-To-Date Performance-0.47%1 Year Performance-6.71% Receive SON Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Sonoco Products and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Paradigm PressBitcoin Rockets To Record High But Buy THIS InsteadRecently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…>>Click here to find out what it is. SON Stock Chart for Thursday, May, 2, 2024 SON Chart by TradingView Sonoco Products Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/01/2024$56.03$56.71+1.21%$57.54$56.45645,221 shs$5.56 billion04/30/2024$57.26$56.03-2.15%$57.10$55.77515,877 shs$5.50 billion04/29/2024$56.51$57.26+1.33%$57.78$56.96375,747 shs$5.62 billion04/26/2024$56.13$56.51+0.68%$56.84$56.26342,685 shs$5.55 billion04/25/2024$56.61$56.13-0.85%$56.53$55.92316,667 shs$5.51 billion04/24/2024$56.14$56.61+0.84%$56.63$55.90339,987 shs$5.56 billion Get the Latest News and Ratings for SON and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Sonoco Products and its competitors with MarketBeat's FREE daily newsletter. 04/23/2024$56.39$56.14-0.44%$56.66$56.08332,187 shs$5.51 billion04/22/2024$57.11$56.39-1.26%$57.06$56.11422,856 shs$5.53 billion04/19/2024$56.41$57.11+1.24%$57.15$56.39423,735 shs$5.60 billion04/18/2024$55.79$56.41+1.11%$56.53$55.79496,279 shs$5.54 billion04/17/2024$56.16$55.79-0.66%$56.63$55.76414,939 shs$5.47 billion04/16/2024$56.56$56.16-0.71%$56.40$55.62349,751 shs$5.51 billion04/15/2024$56.33$56.56+0.41%$56.99$56.16289,937 shs$5.55 billion04/12/2024$57.19$56.33-1.50%$56.91$56.08294,516 shs$5.53 billion04/11/2024$57.80$57.19-1.06%$58.01$57.09392,636 shs$5.61 billion04/10/2024$58.33$57.80-0.91%$58.05$57.31367,761 shs$5.67 billion04/09/2024$57.61$58.33+1.26%$58.38$57.54300,060 shs$5.72 billion04/08/2024$57.17$57.61+0.76%$57.97$57.11458,894 shs$5.65 billion04/05/2024$57.80$57.18-1.07%$57.95$57.10417,202 shs$5.61 billion04/04/2024$56.95$57.80+1.49%$58.20$57.31558,477 shs$5.67 billion04/03/2024$57.50$56.95-0.96%$57.64$56.79424,109 shs$5.59 billion04/02/2024$57.60$57.50-0.17%$57.67$57.20426,286 shs$5.64 billion04/01/2024$57.84$57.60-0.41%$57.80$57.30383,087 shs$5.65 billion03/29/2024$57.85$57.84-0.02%$58.13$57.64314,234 shs$5.68 billion03/28/2024$57.64$57.85+0.36%$58.13$57.76314,234 shs$5.68 billion03/27/2024$56.66$57.64+1.73%$57.68$56.89562,740 shs$5.66 billion03/26/2024$56.78$56.66-0.21%$57.21$56.33507,294 shs$5.56 billion03/25/2024$56.43$56.78+0.62%$57.15$56.41416,512 shs$5.57 billion03/22/2024$57.27$56.43-1.47%$57.54$56.30429,960 shs$5.54 billion03/21/2024$56.58$57.27+1.22%$57.33$56.62466,739 shs$5.62 billion03/20/2024$56.88$56.58-0.53%$56.88$56.19293,606 shs$5.55 billion03/19/2024$55.89$56.88+1.77%$57.05$56.01618,820 shs$5.58 billion03/18/2024$56.99$55.89-1.93%$56.83$55.86875,889 shs$5.48 billion03/15/2024$56.86$57.00+0.25%$57.49$56.63904,444 shs$5.59 billion03/14/2024$57.77$56.86-1.58%$57.63$56.49444,098 shs$5.58 billion03/13/2024$57.63$57.77+0.24%$58.30$57.63529,994 shs$5.67 billion03/12/2024$57.51$57.63+0.21%$57.74$57.23267,012 shs$5.66 billion03/11/2024$57.55$57.51-0.07%$57.90$57.11373,981 shs$5.64 billion03/08/2024$57.52$57.55+0.05%$58.08$57.45300,376 shs$5.65 billion03/07/2024$56.56$57.52+1.70%$57.54$56.83264,048 shs$5.64 billionThe Long-Awaited End of America Update (Ad)A 995% Gain Last Time We Shared this "Election Secret" It's a straightforward way to come out on top no matter who wins this November… It's not cryptos, or options, and anyone can do it.Click here to find out for free.03/06/2024$56.78$56.56-0.39%$57.12$56.22442,198 shs$5.55 billion03/05/2024$56.69$56.78+0.16%$57.16$56.42355,375 shs$5.57 billion03/04/2024$56.71$56.69-0.04%$57.34$56.68365,142 shs$5.56 billion03/01/2024$56.68$56.71+0.05%$56.80$56.25472,534 shs$5.56 billion02/29/2024$56.60$56.68+0.14%$57.11$56.49607,853 shs$5.55 billion02/28/2024$56.35$56.60+0.44%$56.78$55.76517,045 shs$5.54 billion02/27/2024$56.91$56.35-0.98%$56.89$56.20422,266 shs$5.52 billion02/26/2024$57.45$56.91-0.94%$57.59$56.66433,642 shs$5.57 billion02/23/2024$57.62$57.44-0.31%$57.81$57.20438,978 shs$5.63 billion02/22/2024$56.59$57.62+1.82%$57.64$56.62473,182 shs$5.64 billion02/21/2024$56.30$56.59+0.52%$56.89$56.06571,061 shs$5.54 billion02/20/2024$55.65$56.30+1.17%$56.38$54.63721,965 shs$5.52 billion02/19/2024$55.65$55.65$57.01$55.23822,700 shs$5.45 billion02/16/2024$57.21$55.66-2.71%$57.01$55.23822,751 shs$5.45 billion02/15/2024$56.04$57.21+2.09%$58.64$55.12707,583 shs$5.60 billion02/14/2024$55.64$56.04+0.72%$56.42$55.44606,077 shs$5.49 billion02/13/2024$57.10$55.64-2.56%$56.40$55.32431,159 shs$5.45 billion02/12/2024$56.95$57.10+0.26%$57.56$57.01347,961 shs$5.59 billion02/09/2024$56.89$56.92+0.05%$56.98$56.47306,852 shs$5.58 billion02/08/2024$56.53$56.89+0.64%$57.05$56.16325,456 shs$5.57 billion02/07/2024$56.45$56.53+0.14%$56.78$56.14301,250 shs$5.54 billion02/06/2024$56.63$56.45-0.32%$56.71$56.21307,437 shs$5.53 billion02/05/2024$56.95$56.63-0.56%$57.04$56.24275,391 shs$5.55 billion02/02/2024$57.38$56.94-0.77%$57.25$56.24283,299 shs$5.58 billion02/01/2024$56.90$57.38+0.84%$57.49$56.80300,316 shs$5.62 billion Related Companies: Graphic Packaging Stock Chart Packaging Co. of America Stock Chart Zurn Elkay Water Solutions Stock Chart MSC Industrial Direct Stock Chart ADT Stock Chart Silgan Stock Chart Timken Stock Chart Flowserve Stock Chart Franklin Electric Stock Chart Sealed Air Stock Chart Receive SON Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Sonoco Products and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:SON) was last updated on 5/2/2024 by MarketBeat.com Staff From Our PartnersUrgent Nvidia WarningAltimetryBiden to Launch “FedNOW” [Move Your Money Now]Priority GoldDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsBitcoin Rockets To Record High But Buy THIS InsteadParadigm PressYour bank is lying to you.MyBankTrackerForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingA.I. is a Tidal Wave - Here’s What to BuyChaikin AnalyticsA once-in-a-century investment opportunityStansberry Research Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Sonoco Products Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.