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 $1,283.85 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $941.08, while $1000 invested 1 year ago would be worth $1,242.36. This corresponds to total returns of 28.38%, -5.89%, 24.24%, respectively, with annualized returns of 2.53%, -1.21%, 24.24%.

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
November 11, 2026	49.58	49.6	49.6	49.79	49.13	972,928
November 10, 2026	49.43	49.79	49.79	49.87	49	1.25M
November 09, 2026	50.61	50.24	50.24	51.17	50.07	1.02M
November 06, 2026	50.58	50.43	50.43	51.35	50.18	941,292
November 05, 2026	52.09	51.37	51.37	52.34	50.17	1.35M
November 04, 2026	49.57	51.63	51.63	51.93	49.57	1.96M
November 03, 2026	50.2	48.83	48.83	50.39	48.57	1.75M
November 02, 2026	50.37	50.21	50.21	50.95	49.84	1.59M
October 30, 2026	50.75	49.96	49.96	50.75	49.35	1.55M
October 29, 2026	49.11	49.89	49.89	50.03	48.93	912,286
October 28, 2026	49.1	48.75	48.75	49.56	47.81	1.04M
October 27, 2026	49.16	49.3	49.3	49.44	48.93	1.29M
October 26, 2026	49.91	49.27	49.27	50.24	49.07	1.85M
October 23, 2026	49.42	50.12	50.12	50.46	49.19	2.4M
October 22, 2026	47.45	50.27	50.27	51.19	46.67	3.57M
October 21, 2026	50.54	50.96	50.96	51.49	50.51	1.45M
October 20, 2026	49.95	50.83	50.83	50.88	49.4	1.83M
October 19, 2026	50.36	49.8	49.8	50.36	49.15	1.35M
October 16, 2026	49.93	49.79	49.79	50.67	49.57	838,035
October 15, 2026	48.47	49.66	49.66	50.75	48.47	1.37M
October 14, 2026	48.42	49.12	49.12	49.14	48.15	941,465
October 13, 2026	48.5	48.74	48.74	48.98	48	829,196
October 12, 2026	47.8	48.04	48.04	48.68	47.54	786,837
October 09, 2026	48.33	47.92	47.92	48.42	47.89	694,442
October 08, 2026	47.61	48.4	48.4	48.9	47.11	1.2M
October 07, 2026	47.72	47.74	47.74	48.21	47.38	978,190
October 06, 2026	47.99	48.02	48.02	48.56	47.68	834,242
October 05, 2026	48.33	48.22	48.22	48.59	47.66	1.07M
October 02, 2026	49.13	48.74	48.74	49.24	48.33	878,544
October 01, 2026	48.31	48.5	48.5	48.79	47.55	1.01M
September 30, 2026	49.77	48.82	48.82	49.77	48.73	879,070
September 29, 2026	49.84	49.61	49.61	50.2	49.1	857,926
September 28, 2026	49.47	49.97	49.97	50.15	49.07	910,453
September 25, 2026	50.2	50.06	50.06	50.34	49.59	780,227
September 24, 2026	50.76	49.96	49.96	50.98	49.35	956,621
September 23, 2026	50.63	50.63	50.63	51.16	50.38	1.18M
September 22, 2026	50.09	50.69	50.69	51.02	49.65	1.12M
September 21, 2026	49.26	49.25	49.25	49.87	48.8	1.14M
September 18, 2026	48.91	48.84	48.84	49.25	48.4	1.76M
September 17, 2026	49.59	48.82	48.82	49.59	48.43	1.17M
September 16, 2026	48.6	48.41	48.41	49.47	48.11	1.47M
September 15, 2026	48.69	48.28	48.28	48.7	47.82	1.02M
September 11, 2026	49.1	47.84	47.84	49.49	47.59	1.56M
September 10, 2026	48.3	48.43	48.43	49.02	47.77	1.34M
September 09, 2026	49.74	48.39	48.39	50.33	47.74	1.72M
September 08, 2026	51.89	49.87	49.87	51.89	49.84	1.81M
September 04, 2026	52.35	51.95	51.95	52.7	51.6	1.4M
September 03, 2026	53.8	52.69	52.69	53.88	50.75	1.64M
September 02, 2026	54.35	54.74	54.74	55.14	54.05	606,313
September 01, 2026	55.09	54.09	54.09	55.38	53.86	800,300
August 31, 2026	56.91	55.15	55.15	57.34	55.03	1.45M
August 28, 2026	57.1	56.47	56.47	57.5	56.36	722,084
August 27, 2026	56.7	56.71	56.71	57.46	56.61	767,899
August 26, 2026	57.26	57.55	57.55	58.88	57.19	903,979
August 25, 2026	57.64	57.88	57.88	57.97	56.99	1.1M
August 24, 2026	59.47	57.49	57.49	59.75	56.56	1.15M
August 21, 2026	58.99	59.48	59.48	59.62	58.62	833,148
August 20, 2026	56.78	58.33	58.33	58.71	56.78	577,150
August 19, 2026	57.62	57.9	57.9	58.09	57.25	874,616
August 18, 2026	57.27	57.2	57.2	57.8	56.63	877,070