|
Market Closed -
NYSE
16:00:02 2026-10-23 EDT
|
5-day change | 1st Jan Change | ||
| 50.12 USD | -0.30% |
|
+0.93% | +14.85% |
| 10-23 | Truist Adjusts Price Target on Sonoco Products to $59 From $62, Maintains Buy Rating | MT |
| 10-22 | Sonoco Products Company, Q3 2026 Earnings Call, Oct 22, 2026 |
Stock exchange
Quotes 5-day view: Sonoco Products Company
Delayed Quote NYSE
| 2026-10-19 | 2026-10-20 | 2026-10-21 | 2026-10-22 | 2026-10-23 | |
|---|---|---|---|---|---|
| Last | US$49.80 | US$50.83 | US$50.96 | US$50.27 | US$50.12 |
| Volume | 1,349,084 | 1,828,858 | 1,467,876 | 3,565,186 | 2,398,003 |
| Change | +0.02% | +2.07% | +0.26% | -1.35% | -0.30% |
| Opening | US$50.36 | US$49.95 | US$50.54 | US$47.45 | US$49.42 |
| High | US$50.36 | US$50.88 | US$51.49 | US$51.19 | US$50.46 |
| Low | US$49.15 | US$49.40 | US$50.51 | US$46.67 | US$49.19 |
Performance
| 1 day | -0.30% | ||
| 1 week | +0.93% | ||
| Current month | +2.66% | ||
| 1 month | -1.12% | ||
| 3 months | -9.12% | ||
| 6 months | +5.34% | ||
| Current year | +14.85% | ||
| 1 year | +20.80% | ||
| 3 years | -1.63% | ||
| 5 years | -15.81% | ||
| 10 years | -1.53% |
Volumes
marketsDaily volume
2,398,022
Estimated daily volume
2,398,022
Avg. Volume 20 sessions
1,247,810
Daily volume ratio
1.92
Avg. Volume 20 sessions USD
62,540,237.2
Record volume 1
7,355,098
Record volume 2
6,007,466
Record volume 3
4,316,135
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
4,970,446,400
Net sales (USD)
7,518,753,000
Number of employees
22,000
Sales / Employee (USD)
341,762
Free-Float
98.95%
Free-Float capitalization (USD)
4,918,466,717
Average Daily Capital Traded
1.26%
Indicators
Moving average 5 days
50.33
Moving average 20 days
49.14
Moving average 50 days
51.79
Moving average 100 days
53
Price spread / (MMA5)
+0.42%
Price spread / (MMA20)
-1.95%
Price spread / (MMA50)
+3.34%
Price spread / (MMA100)
+5.76%
RSI 9 days
71.31
RSI 14 days
58.89
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.30% | +0.93% | +20.80% | -1.63% | 4.97B | |
| -1.37% | +1.48% | -1.90% | +32.44% | 22.23B | |
| -0.65% | +6.32% | +18.47% | +71.16% | 22.04B | |
| -1.45% | -2.67% | -30.78% | -0.42% | 17.84B | |
| +0.07% | -2.71% | +56.09% | -30.07% | 6.33B | |
| +6.34% | +9.67% | +36.46% | +42.77% | 4.69B | |
| -0.19% | -1.06% | -10.74% | -46.40% | 4.4B | |
| -0.86% | -4.17% | +57.97% | -16.67% | 3.66B | |
| -0.81% | -1.25% | -9.08% | -13.93% | 3.18B | |
| +2.38% | -5.59% | -14.71% | +10.40% | 2.76B | |
| Average | +0.32% | +0.12% | +12.26% | +4.77% | 9.21B | |
| Weighted average by Cap. | -0.45% | +1.94% | +5.87% | +21.76% |
Historical Quotes: Sonoco Products Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
577780fd7cc8d8ae7330cdfa24a736.nd_phT4eqxOh2oTNWfRJJx46I8AtvYrW7Ym5iOI3J2k.sIiI2m9S83nlo-e7FLsCSk5tZvZEjsjih8CAy65PfxGurdvMbWbHd_K1wQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 50.12 | 306,203 | 1,713,865 |
| 15:59:59 | 50.11 | 3,933 | 1,407,662 |
| 15:59:59 | 50.11 | 121 | 1,403,729 |
| 15:59:59 | 50.11 | 158 | 1,403,608 |
| 15:59:58 | 50.11 | 100 | 1,403,450 |
| 15:59:58 | 50.12 | 200 | 1,403,350 |
| 15:59:58 | 50.12 | 100 | 1,403,150 |
| 15:59:57 | 50.12 | 100 | 1,403,050 |
| 15:59:57 | 50.13 | 240 | 1,402,950 |
| 15:59:57 | 50.13 | 240 | 1,402,710 |
Price Extremes
| 1 week | 46.66 |  | 51.49 |
| 1 month | 46.66 | | 51.49 |
| Current year | 43.32 | | 60.67 |
| 1 year | 38.65 | | 60.67 |
| 3 years | 38.65 | | 61.73 |
| 5 years | 38.65 | | 67.06 |
| 10 years | 37.3 | | 69.83 |
Monthly variations
Annual variations
| 2026 | +14.85% | ||
| 2025 | -10.67% | ||
| 2024 | -12.56% | ||
| 2023 | -7.97% | ||
| 2022 | +4.87% | ||
| 2021 | -2.30% | ||
| 2020 | -4.00% | ||
| 2019 | +16.17% | ||
| 2018 | -0.02% | ||
| 2017 | +0.83% | ||
| 2016 | +28.95% | ||
| 2015 | -6.48% | ||
| 2014 | +4.75% | ||
| 2013 | +40.33% | ||
| 2012 | -9.80% | ||
| 2011 | -2.11% | ||
| 2010 | +15.11% | ||
| 2009 | +26.30% | ||
| 2008 | -29.13% | ||
| 2007 | -14.14% | ||
| 2006 | +29.46% | ||
| 2005 | -0.84% | ||
| 2004 | +20.43% | ||
| 2003 | +7.37% | ||
| 2002 | -13.73% | ||
| 2001 | +22.91% | ||
| 2000 | -4.95% | ||
| 1999 | -23.21% | ||
| 1998 | -6.05% | ||
| 1997 | +34.06% | ||
| 1996 | -1.43% | ||
| 1995 | +26.00% | ||
| 1994 | -0.57% | ||
| 1993 | -7.85% | ||
| 1992 | +38.41% | ||
| 1991 | +6.15% | ||
| 1990 | -12.16% | ||
| 1989 | +8.03% | ||
| 1988 | +61.18% | ||
| 1987 | +11.84% | ||
| 1986 | +23.58% | ||
| 1985 | +56.69% | ||
| 1984 | -7.65% |
- Stock Market
- Stocks
- SON Stock
- Quotes Sonoco Products Company
Select your edition
All financial news and data tailored to specific country editions
