SON - SONOCO PRODUCTS CO
45.21
-1.300 -2.875%
Share volume: 754,493
Last Updated: 03-12-2025
Shipping Containers/Paperboard Containers, Boxes, Drums, Tubs:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$46.51
-1.30
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $46.28 | $46.28 | $46.50 | $46.50 | $44.81 | $44.81 | $45.21 | $45.21 | 754,493 | $754,493.00 |
| 03-11-2025 | $47.42 | $47.42 | $47.74 | $47.74 | $46.51 | $46.51 | $46.51 | $46.51 | 888,909 | $888,909.00 |
| 03-10-2025 | $47.48 | $47.48 | $48.43 | $48.43 | $47.27 | $47.27 | $47.27 | $47.27 | 967,566 | $967,566.00 |
| 03-07-2025 | $46.77 | $46.77 | $48.03 | $48.03 | $46.54 | $46.54 | $47.75 | $47.75 | 652,987 | $652,987.00 |
| 03-06-2025 | $46.15 | $46.15 | $47.06 | $47.06 | $45.77 | $45.77 | $46.90 | $46.90 | 685,563 | $685,563.00 |
| 03-05-2025 | $46.26 | $46.26 | $47.16 | $47.16 | $45.82 | $45.82 | $46.17 | $46.17 | 840,117 | $840,117.00 |
| 03-04-2025 | $47.00 | $47.00 | $47.08 | $47.08 | $46.23 | $46.23 | $46.27 | $46.27 | 812,008 | $812,008.00 |
| 03-03-2025 | $47.88 | $47.88 | $48.70 | $48.70 | $47.05 | $47.05 | $47.28 | $47.28 | 834,714 | $834,714.00 |
| 02-28-2025 | $46.77 | $46.77 | $47.86 | $47.86 | $46.59 | $46.59 | $47.82 | $47.82 | 1,940,798 | $1,938,785.00 |
| 02-27-2025 | $46.79 | $46.79 | $47.16 | $47.16 | $46.48 | $46.48 | $46.52 | $46.52 | 595,766 | $595,766.00 |