Free Trial

Sonoco Products (SON) Stock Chart & Stock Price History

Sonoco Products logo
$45.44 -0.50 (-1.08%)
Closing price 08/8/2025 03:59 PM Eastern
Extended Trading
$45.44 +0.01 (+0.02%)
As of 08/8/2025 05:46 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Sonoco Products Stock Price Performance

The Sonoco Products (SON) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 7.26%, with a year-to-date return of -6.99%. In the past month, the stock has decreased 3.10%, reflecting recent market activity.

As of the latest close, Sonoco Products traded at $45.44 with a market cap of $4.48 billion and volume of 536,816 shares. Five years ago, the stock traded at $53.12, representing a 14.47% decrease over that period. At the time, it had a market cap of $5.31 billion and a volume of 337,192 shares.

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.

5 Day
Performance
+1.54%
1 Month
Performance
-3.10%
3 Month
Performance
+2.38%
Year-To-Date
Performance
-6.99%
1 Year
Performance
-7.26%
5 Year
Performance
-14.47%

SON Stock Chart for Saturday, August, 9, 2025

Sonoco Products Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/08/2025$45.89$45.44
-0.98%
$45.61$45.01536,816 shs$4.48 billion
08/07/2025$45.38$45.89
+1.10%
$46.05$45.27826,093 shs$4.53 billion
08/06/2025$44.86$45.38
+1.17%
$45.41$44.70688,336 shs$4.48 billion
08/05/2025$44.74$44.86
+0.26%
$45.16$44.33625,437 shs$4.42 billion
08/04/2025$44.24$44.74
+1.14%
$44.86$44.09603,858 shs$4.41 billion
08/01/2025$45.10$44.24
-1.90%
$45.23$43.871.66 million shs$4.36 billion
07/31/2025$45.87$45.10
-1.68%
$45.56$44.692.31 million shs$4.45 billion
07/30/2025$47.32$45.87
-3.07%
$47.11$45.601.06 million shs$4.52 billion
07/29/2025$47.73$47.32
-0.85%
$48.08$47.161.07 million shs$4.67 billion
07/28/2025$48.34$47.73
-1.26%
$48.27$47.401.03 million shs$4.71 billion
07/25/2025$48.59$48.34
-0.52%
$49.00$47.781.16 million shs$4.77 billion
07/24/2025$48.71$48.59
-0.25%
$50.09$47.352.39 million shs$4.79 billion
07/23/2025$47.71$48.71
+2.09%
$48.77$47.731.43 million shs$4.80 billion
07/22/2025$46.01$47.71
+3.71%
$47.74$45.731.10 million shs$4.71 billion
07/21/2025$45.90$46.01
+0.23%
$46.38$45.881.01 million shs$4.54 billion
07/18/2025$46.27$45.90
-0.80%
$46.40$45.59598,690 shs$4.53 billion
07/17/2025$45.67$46.27
+1.31%
$46.34$45.58632,435 shs$4.56 billion
07/16/2025$45.28$45.67
+0.86%
$45.79$45.10670,741 shs$4.50 billion
07/15/2025$46.11$45.28
-1.79%
$46.46$45.27933,665 shs$4.47 billion
07/14/2025$46.25$46.11
-0.31%
$46.36$45.77715,026 shs$4.55 billion
07/11/2025$47.00$46.25
-1.60%
$47.05$46.02799,009 shs$4.56 billion
07/10/2025$46.89$47.00
+0.23%
$47.76$46.81879,031 shs$4.64 billion
07/09/2025$46.51$46.89
+0.82%
$46.94$46.25898,945 shs$4.62 billion
07/08/2025$46.33$46.51
+0.39%
$47.19$46.28802,809 shs$4.59 billion

This page (NYSE:SON) was last updated on 8/9/2025 by MarketBeat.com Staff
From Our Partners