Sonoco Products Company (SON) NYSE

Currency In USD

SON Historical Return

If you invested $1000 in Sonoco Products Company (SON) 10 years ago, it would be worth $1,457.75 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $911.03, while $1000 invested 1 year ago would be worth $1,192.43. This corresponds to total returns of 45.78%, -8.9%, 19.24%, respectively, with annualized returns of 3.84%, -1.85%, 19.24%.

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 18, 2026	51	50.68	50.68	51.81	50.43	2.34M
June 17, 2026	50.99	50.66	50.66	52.13	50.32	1.06M
June 16, 2026	50.44	51.22	51.22	51.48	50.06	1.23M
June 15, 2026	51.2	50.35	50.35	51.9	50.25	1.26M
June 12, 2026	51	50.57	50.57	51.24	49.86	1.23M
June 11, 2026	49.41	50.53	50.53	50.81	48.26	1.69M
June 10, 2026	49.75	48.99	48.99	50.18	48.65	1.39M
June 09, 2026	48.5	49.9	49.9	49.98	48.19	1.11M
June 08, 2026	47.2	47.61	47.61	47.87	46.77	1.02M
June 05, 2026	47.73	47.49	47.49	48.26	47.14	1.08M
June 04, 2026	49.18	47.84	47.84	49.27	47.72	1.43M
June 03, 2026	48.84	48.5	48.5	49.55	48.46	708,859
June 02, 2026	48.02	49.17	49.17	49.64	47.97	1.31M
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