Sonoco Products (SON) Stock Chart & Stock Price History

→ New crypto project uncovers 2,050% in 65 days (From InvestorPlace) (Ad)

Free SON Stock Alerts

$56.41

+0.62 (+1.11%)

(As of 04/18/2024 ET)

Compare

Sonoco Products Stock Price Performance

5 Day Performance: +0.14%
1 Month Performance: -0.83%
3 Month Performance: -1.63%
6 Month Performance: +8.19%
Year-To-Date Performance: +0.97%
1 Year Performance: -9.16%

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

Ad DTI

Biden’s $374B Giveaway Into This Sector

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story

SON Stock Chart for Friday, April, 19, 2024

Sonoco Products Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$55.79	$56.41 +1.11%	$56.53	$55.79	496,279 shs	$5.54 billion
04/17/2024	$56.16	$55.79 -0.66%	$56.63	$55.76	414,939 shs	$5.47 billion
04/16/2024	$56.56	$56.16 -0.71%	$56.40	$55.62	349,751 shs	$5.51 billion
04/15/2024	$56.33	$56.56 +0.41%	$56.99	$56.16	289,937 shs	$5.55 billion
04/12/2024	$57.19	$56.33 -1.50%	$56.91	$56.08	294,516 shs	$5.53 billion
04/11/2024	$57.80	$57.19 -1.06%	$58.01	$57.09	392,636 shs	$5.61 billion
Get the Latest News and Ratings for SON and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Sonoco Products and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$58.33	$57.80 -0.91%	$58.05	$57.31	367,761 shs	$5.67 billion
04/09/2024	$57.61	$58.33 +1.26%	$58.38	$57.54	300,060 shs	$5.72 billion
04/08/2024	$57.17	$57.61 +0.76%	$57.97	$57.11	458,894 shs	$5.65 billion
04/05/2024	$57.80	$57.18 -1.07%	$57.95	$57.10	417,202 shs	$5.61 billion
04/04/2024	$56.95	$57.80 +1.49%	$58.20	$57.31	558,477 shs	$5.67 billion
04/03/2024	$57.50	$56.95 -0.96%	$57.64	$56.79	424,109 shs	$5.59 billion
04/02/2024	$57.60	$57.50 -0.17%	$57.67	$57.20	426,286 shs	$5.64 billion
04/01/2024	$57.84	$57.60 -0.41%	$57.80	$57.30	383,087 shs	$5.65 billion
03/29/2024	$57.85	$57.84 -0.02%	$58.13	$57.64	314,234 shs	$5.68 billion
03/28/2024	$57.64	$57.85 +0.36%	$58.13	$57.76	314,234 shs	$5.68 billion
03/27/2024	$56.66	$57.64 +1.73%	$57.68	$56.89	562,740 shs	$5.66 billion
03/26/2024	$56.78	$56.66 -0.21%	$57.21	$56.33	507,294 shs	$5.56 billion
03/25/2024	$56.43	$56.78 +0.62%	$57.15	$56.41	416,512 shs	$5.57 billion
03/22/2024	$57.27	$56.43 -1.47%	$57.54	$56.30	429,960 shs	$5.54 billion
03/21/2024	$56.58	$57.27 +1.22%	$57.33	$56.62	466,739 shs	$5.62 billion
03/20/2024	$56.88	$56.58 -0.53%	$56.88	$56.19	293,606 shs	$5.55 billion
03/19/2024	$55.89	$56.88 +1.77%	$57.05	$56.01	618,820 shs	$5.58 billion
03/18/2024	$56.99	$55.89 -1.93%	$56.83	$55.86	875,889 shs	$5.48 billion
03/15/2024	$56.86	$57.00 +0.25%	$57.49	$56.63	904,444 shs	$5.59 billion
03/14/2024	$57.77	$56.86 -1.58%	$57.63	$56.49	444,098 shs	$5.58 billion
03/13/2024	$57.63	$57.77 +0.24%	$58.30	$57.63	529,994 shs	$5.67 billion
03/12/2024	$57.51	$57.63 +0.21%	$57.74	$57.23	267,012 shs	$5.66 billion
03/11/2024	$57.55	$57.51 -0.07%	$57.90	$57.11	373,981 shs	$5.64 billion
03/08/2024	$57.52	$57.55 +0.05%	$58.08	$57.45	300,376 shs	$5.65 billion
03/07/2024	$56.56	$57.52 +1.70%	$57.54	$56.83	264,048 shs	$5.64 billion
03/06/2024	$56.78	$56.56 -0.39%	$57.12	$56.22	442,198 shs	$5.55 billion
03/05/2024	$56.69	$56.78 +0.16%	$57.16	$56.42	355,375 shs	$5.57 billion
03/04/2024	$56.71	$56.69 -0.04%	$57.34	$56.68	365,142 shs	$5.56 billion
03/01/2024	$56.68	$56.71 +0.05%	$56.80	$56.25	472,534 shs	$5.56 billion
02/29/2024	$56.60	$56.68 +0.14%	$57.11	$56.49	607,853 shs	$5.55 billion
02/28/2024	$56.35	$56.60 +0.44%	$56.78	$55.76	517,045 shs	$5.54 billion
02/27/2024	$56.91	$56.35 -0.98%	$56.89	$56.20	422,266 shs	$5.52 billion
02/26/2024	$57.45	$56.91 -0.94%	$57.59	$56.66	433,642 shs	$5.57 billion
02/23/2024	$57.62	$57.44 -0.31%	$57.81	$57.20	438,978 shs	$5.63 billion
You’re invited: Biggest crypto event of 2024 (Ad) During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024. Just click here to sign up and be among the first to get it.
02/22/2024	$56.59	$57.62 +1.82%	$57.64	$56.62	473,182 shs	$5.64 billion
02/21/2024	$56.30	$56.59 +0.52%	$56.89	$56.06	571,061 shs	$5.54 billion
02/20/2024	$55.65	$56.30 +1.17%	$56.38	$54.63	721,965 shs	$5.52 billion
02/19/2024	$55.65	$55.65	$57.01	$55.23	822,700 shs	$5.45 billion
02/16/2024	$57.21	$55.66 -2.71%	$57.01	$55.23	822,751 shs	$5.45 billion
02/15/2024	$56.04	$57.21 +2.09%	$58.64	$55.12	707,583 shs	$5.60 billion
02/14/2024	$55.64	$56.04 +0.72%	$56.42	$55.44	606,077 shs	$5.49 billion
02/13/2024	$57.10	$55.64 -2.56%	$56.40	$55.32	431,159 shs	$5.45 billion
02/12/2024	$56.95	$57.10 +0.26%	$57.56	$57.01	347,961 shs	$5.59 billion
02/09/2024	$56.89	$56.92 +0.05%	$56.98	$56.47	306,852 shs	$5.58 billion
02/08/2024	$56.53	$56.89 +0.64%	$57.05	$56.16	325,456 shs	$5.57 billion
02/07/2024	$56.45	$56.53 +0.14%	$56.78	$56.14	301,250 shs	$5.54 billion
02/06/2024	$56.63	$56.45 -0.32%	$56.71	$56.21	307,437 shs	$5.53 billion
02/05/2024	$56.95	$56.63 -0.56%	$57.04	$56.24	275,391 shs	$5.55 billion
02/02/2024	$57.38	$56.94 -0.77%	$57.25	$56.24	283,299 shs	$5.58 billion
02/01/2024	$56.90	$57.38 +0.84%	$57.49	$56.80	300,316 shs	$5.62 billion
01/31/2024	$58.46	$56.90 -2.67%	$58.61	$56.87	803,991 shs	$5.57 billion
01/30/2024	$58.13	$58.46 +0.57%	$58.78	$57.50	394,504 shs	$5.73 billion
01/29/2024	$58.31	$58.13 -0.31%	$58.22	$57.74	317,862 shs	$5.69 billion
01/26/2024	$57.91	$58.31 +0.69%	$58.31	$57.78	253,119 shs	$5.71 billion
01/25/2024	$57.53	$57.91 +0.66%	$58.37	$57.44	298,657 shs	$5.67 billion
01/24/2024	$57.98	$57.53 -0.77%	$58.51	$57.45	284,905 shs	$5.64 billion
01/23/2024	$58.30	$57.98 -0.56%	$58.92	$57.86	466,275 shs	$5.68 billion
01/22/2024	$57.36	$58.30 +1.64%	$58.33	$57.11	497,462 shs	$5.71 billion
01/19/2024	$56.93	$57.35 +0.73%	$57.61	$56.50	388,301 shs	$5.62 billion
01/18/2024	$55.97	$56.93 +1.72%	$56.94	$55.78	458,546 shs	$5.58 billion

Related Companies:

This page (NYSE:SON) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

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

Sonoco Products (SON) Stock Chart & Stock Price History

Sonoco Products Stock Price Performance

SON Stock Chart for Friday, April, 19, 2024

Sonoco Products Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info