Sonoco Products Company (SON) NYSE

49.03

+1.035(+2.16%)

Updated at June 02 12:45PM

Currency In USD

SON Historical Return

If you invested $1000 in Sonoco Products Company (SON) 10 years ago, it would be worth $1,395.87 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $850.58, while $1000 invested 1 year ago would be worth $1,110.37. This corresponds to total returns of 39.59%, -14.94%, 11.04%, respectively, with annualized returns of 3.39%, -3.18%, 11.04%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SON Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	48.12	47.99	47.99	48.56	47.51	1.6M
May 29, 2026	49.34	48.68	48.68	50.15	48.66	1.62M
May 28, 2026	49.37	49.52	49.52	49.86	48.81	1.24M
May 27, 2026	50.11	49.8	49.8	50.64	49.3	829,236
May 26, 2026	49.5	49.71	49.71	50.12	49.39	1.12M
May 22, 2026	49.02	49.37	49.37	49.59	48.72	797,060
May 21, 2026	47.6	48.67	48.67	49.07	46.81	1.29M
May 20, 2026	46.86	48	48	48.01	46.08	1.35M
May 19, 2026	46.63	46.36	46.36	46.93	45.91	1.09M
May 18, 2026	46.92	46.94	46.94	47.7	46.53	1.19M
May 15, 2026	49.1	46.69	46.69	49.37	46.65	1.4M
May 14, 2026	50.03	49.42	49.42	50.15	49.41	933,008
May 13, 2026	50.24	49.78	49.78	50.57	49.5	1.38M
May 12, 2026	51.05	50.35	50.35	51.44	50.34	1.36M
May 11, 2026	51.41	51.07	51.07	51.82	50.88	1.04M
May 08, 2026	51.34	51.56	51.56	52.37	50.91	1.44M
May 07, 2026	52.47	51.71	51.71	52.67	51.69	929,919
May 06, 2026	51.5	52.3	52.3	52.71	51.5	1.49M
May 05, 2026	49.81	50.48	50.48	50.83	49.65	824,567
May 04, 2026	49.57	49.62	49.62	49.97	49.18	800,802
May 01, 2026	50.86	50.05	50.05	51.42	49.6	1.05M
April 30, 2026	49.3	49.96	49.96	50.56	48.95	1.63M
April 29, 2026	49.72	49.15	49.15	50.4	48.9	2.19M
April 28, 2026	51	49.91	49.91	51.2	49.68	1.44M
April 27, 2026	49.36	50.25	50.25	50.38	49.25	1.52M
April 24, 2026	48.82	48.45	48.45	49.66	48.19	1.92M
April 23, 2026	47.75	49.19	49.19	50.73	47.75	3.37M
April 22, 2026	52.8	47.58	47.58	52.8	46.45	7.34M
April 21, 2026	56.41	56.79	56.79	57.13	55.45	1.03M
April 20, 2026	57.38	56.8	56.8	57.84	56.51	1.01M
April 17, 2026	55.43	57.41	57.41	57.66	55.43	763,683
April 16, 2026	55.07	55.27	55.27	55.8	54.89	902,795
April 15, 2026	54.6	55.18	55.18	55.55	54.12	1.69M
April 14, 2026	54.91	54.86	54.86	55.12	54.39	624,233
April 13, 2026	56.51	54.94	54.94	56.57	54.38	959,559
April 10, 2026	56.58	56.37	56.37	57.05	56.31	615,628
April 09, 2026	55.32	56.08	56.08	56.21	55.07	768,362
April 08, 2026	55.24	55.76	55.76	56.2	55.24	907,396
April 07, 2026	53.82	54.06	54.06	54.28	53.52	614,005
April 06, 2026	54.41	54.18	54.18	54.72	54.09	576,025
April 02, 2026	54.34	54.84	54.84	55.44	54.05	670,636
April 01, 2026	54.96	55.17	55.17	55.71	54.39	959,963
March 31, 2026	53.74	54.09	54.09	54.41	52.97	1.02M
March 30, 2026	53.41	53.18	53.18	53.84	52.65	1.15M
March 27, 2026	53.32	53.19	53.19	53.67	52.9	973,704
March 26, 2026	53.18	53.56	53.56	53.8	52.85	751,874
March 25, 2026	52.98	53.42	53.42	53.52	52.19	773,270
March 24, 2026	51.51	52.53	52.53	53.01	51.25	557,153
March 23, 2026	51.34	51.78	51.78	52.44	50.94	705,451
March 20, 2026	51.75	50.67	50.67	51.94	50.27	1.73M
March 19, 2026	52	51.81	51.81	52.26	50.96	943,200
March 18, 2026	53.23	52.33	52.33	53.55	52.31	778,158
March 17, 2026	53.22	53.6	53.6	54.3	53.22	815,204
March 16, 2026	53.62	53.68	53.68	54.16	53.14	918,158
March 13, 2026	53.34	53.32	53.32	53.5	52.78	747,176
March 12, 2026	53.25	52.74	52.74	55	52.55	874,703
March 11, 2026	53.2	53.17	53.17	53.47	52.44	631,560
March 10, 2026	53.19	53.29	53.29	54.07	52.31	954,077
March 09, 2026	52.67	53.4	53.4	53.75	51.56	987,922
March 06, 2026	53.56	53.34	53.34	54.22	52.75	797,347