Sonoco Products Company (SON) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +18.7%
- 3M
- +4.5%
- YTD
- +27.3%
- 1Y
- +21.9%
- 3Y
- -0.3%
- 5Y
- -3.4%
Loading 10-year price history...
SON Historical Performance
SON Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -12.9%
- 2003 annual price return
- +5.7%
- 2004 annual price return
- +20.6%
- 2005 annual price return
- +0.5%
- 2006 annual price return
- +30.1%
- 2007 annual price return
- -15.1%
- 2008 annual price return
- -29.5%
- 2009 annual price return
- +21.3%
- 2010 annual price return
- +12.0%
- 2011 annual price return
- -4.8%
- 2012 annual price return
- -10.4%
- 2013 annual price return
- +37.5%
- 2014 annual price return
- +5.0%
- 2015 annual price return
- -6.0%
- 2016 annual price return
- +30.9%
- 2017 annual price return
- -0.4%
- 2018 annual price return
- -1.4%
- 2019 annual price return
- +18.1%
- 2020 annual price return
- -2.7%
- 2021 annual price return
- -0.9%
- 2022 annual price return
- +5.6%
- 2023 annual price return
- -7.4%
- 2024 annual price return
- -14.3%
- 2025 annual price return
- -9.1%
- 2026 annual price return
- +27.3%
SON Stock Price Trajectory (1980–2026)
As of July 8, 2026, Sonoco Products Company (SON) trades at $56.49, representing a +21.9% return over the past year. The stock has delivered a -1.1% total return over five years (-3.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $69.83 on May 11, 2021. From this peak, SON has corrected -19.1%, currently trading 18% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers SEE (+32.8% 1Y), SLGN (-20.0% 1Y), and GPK (-51.7% 1Y), SON has underperformed the peer group average. Compare SON vs SEE →
SON Historical Price Data · from 1980
Rows 1–50 of 11,723| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 57.33 | 57.95 | 56.41 | 56.49 | 1.26M | -0.89% |
| 2026-07-06 | 57.12 | 57.89 | 56.42 | 57.00 | 799K | -0.73% |
| 2026-07-02 | 56.56 | 57.49 | 56.19 | 57.42 | 647K | +2.26% |
| 2026-07-01 | 55.56 | 57.22 | 55.56 | 56.15 | 1.18M | -0.35% |
| 2026-06-30 | 55.55 | 56.82 | 55.49 | 56.35 | 1.10M | +1.11% |
| 2026-06-29 | 54.41 | 55.73 | 53.82 | 55.73 | 1.14M | +1.13% |
| 2026-06-26 | 54.18 | 55.11 | 54.08 | 55.11 | 519K | +1.42% |
| 2026-06-25 | 53.84 | 54.81 | 53.55 | 54.34 | 1.10M | +1.49% |
| 2026-06-24 | 51.56 | 53.54 | 51.39 | 53.54 | 1.25M | +5.41% |
| 2026-06-23 | 50.30 | 50.92 | 50.09 | 50.79 | 1.14M | +0.65% |
| 2026-06-22 | 50.59 | 51.66 | 49.88 | 50.46 | 1.96M | -0.43% |
| 2026-06-18 | 51.00 | 51.80 | 50.42 | 50.68 | 2.23M | +0.04% |
| 2026-06-17 | 50.99 | 52.13 | 50.32 | 50.66 | 1.04M | -1.09% |
| 2026-06-16 | 50.44 | 51.48 | 50.05 | 51.22 | 1.21M | +1.73% |
| 2026-06-15 | 51.20 | 51.90 | 50.25 | 50.35 | 1.25M | -0.44% |
| 2026-06-12 | 51.00 | 51.23 | 49.86 | 50.57 | 1.23M | +0.08% |
| 2026-06-11 | 49.41 | 50.81 | 48.26 | 50.53 | 1.64M | +3.14% |
| 2026-06-10 | 49.48 | 50.18 | 48.65 | 48.99 | 1.15M | -1.82% |
| 2026-06-09 | 48.50 | 49.97 | 48.19 | 49.90 | 1.08M | +4.81% |
| 2026-06-08 | 47.20 | 47.87 | 46.77 | 47.61 | 960K | +0.25% |
| 2026-06-05 | 47.85 | 48.16 | 47.13 | 47.49 | 1.04M | -0.73% |
| 2026-06-04 | 49.18 | 49.27 | 47.72 | 47.84 | 1.39M | -1.36% |
| 2026-06-03 | 48.84 | 49.55 | 48.47 | 48.50 | 709K | -1.36% |
| 2026-06-02 | 48.02 | 49.64 | 47.97 | 49.17 | 1.20M | +2.46% |
| 2026-06-01 | 48.12 | 48.55 | 47.51 | 47.99 | 1.55M | -1.42% |
| 2026-05-29 | 49.34 | 50.15 | 48.68 | 48.68 | 930K | -1.70% |
| 2026-05-28 | 49.37 | 49.86 | 48.81 | 49.52 | 1.24M | -0.56% |
| 2026-05-27 | 50.11 | 50.64 | 49.30 | 49.80 | 809K | +0.18% |
| 2026-05-26 | 49.50 | 50.12 | 49.39 | 49.71 | 1.10M | +0.69% |
| 2026-05-22 | 49.02 | 49.59 | 48.72 | 49.37 | 132K | +1.44% |
| 2026-05-21 | 47.60 | 49.06 | 46.81 | 48.67 | 1.28M | +1.40% |
| 2026-05-20 | 46.86 | 48.00 | 46.08 | 48.00 | 1.34M | +3.54% |
| 2026-05-19 | 46.63 | 46.93 | 45.91 | 46.36 | 1.09M | -1.24% |
| 2026-05-18 | 47.02 | 47.70 | 46.53 | 46.94 | 1.15M | +0.54% |
| 2026-05-15 | 49.10 | 49.37 | 46.65 | 46.69 | 1.36M | -5.52% |
| 2026-05-14 | 50.03 | 50.15 | 49.41 | 49.42 | 1.32M | -0.72% |
| 2026-05-13 | 50.24 | 50.57 | 49.49 | 49.78 | 1.59M | -1.13% |
| 2026-05-12 | 51.05 | 51.40 | 50.34 | 50.35 | 1.36M | -1.41% |
| 2026-05-11 | 51.47 | 51.82 | 50.88 | 51.07 | 1.03M | -0.95% |
| 2026-05-08 | 51.34 | 52.37 | 50.91 | 51.56 | 1.24M | -0.29% |
| 2026-05-07 | 52.58 | 52.67 | 51.69 | 51.71 | 921K | -1.13% |
| 2026-05-06 | 51.79 | 52.70 | 51.50 | 52.30 | 1.35M | +3.61% |
| 2026-05-05 | 49.80 | 50.83 | 49.65 | 50.48 | 811K | +1.73% |
| 2026-05-04 | 49.59 | 49.97 | 49.18 | 49.62 | 1.03M | -0.86% |
| 2026-05-01 | 49.82 | 51.42 | 49.62 | 50.05 | 1.03M | +0.18% |
| 2026-04-30 | 49.19 | 50.56 | 48.95 | 49.96 | 1.16M | +1.65% |
| 2026-04-29 | 49.72 | 50.40 | 48.90 | 49.15 | 2.17M | -1.52% |
| 2026-04-28 | 51.00 | 51.20 | 49.68 | 49.91 | 1.44M | -0.68% |
| 2026-04-27 | 49.36 | 50.38 | 49.25 | 50.25 | 1.52M | +3.72% |
| 2026-04-24 | 48.81 | 49.62 | 48.20 | 48.45 | 1.89M | -1.50% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SON — Frequently Asked Questions
Quick answers to the most common questions about buying SON stock.
How has SON stock performed recently?
SON returned +21.9% over the past year, beating its 5-year annualized CAGR of -3.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SON's all-time high price?
Sonoco Products Company reached $69.83 on 2021-05-11. The 52-week high is $58.43. Current 1-year return of +21.9% places the stock closer to historical peaks.
Where can I download SON historical price data?
This page provides SON daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.