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 $1,590.37 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,094.39, while $1000 invested 1 year ago would be worth $1,279.14. This corresponds to total returns of 59.04%, 9.44%, 27.91%, respectively, with annualized returns of 4.75%, 1.82%, 27.91%.

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
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
August 17, 2026	57.75	56.75	56.75	57.75	56.62	697,635
August 14, 2026	58.21	58.27	58.27	58.33	57.75	517,828
August 13, 2026	57.53	58.31	58.31	58.64	57.53	543,633
August 12, 2026	57.9	58.1	58.1	58.38	57.3	615,433
August 11, 2026	57.57	57.8	57.8	58.17	57.2	724,293
August 10, 2026	56.98	57.87	57.87	57.9	56.43	858,004
August 07, 2026	57.02	58.02	58.02	58.06	56.53	634,800
August 06, 2026	58.46	57.07	57.07	58.71	57.02	943,585
August 05, 2026	58.64	58.46	58.46	58.73	58.11	793,007
August 04, 2026	56.77	58.62	58.62	58.66	56.06	917,627
August 03, 2026	57.07	56.42	56.42	57.64	56.04	1.95M
July 31, 2026	56.63	56.36	56.36	56.85	55.38	1.42M
July 30, 2026	59.2	56.82	56.82	59.29	56.56	1.35M
July 29, 2026	59.99	58.98	58.98	60.24	58.51	1.24M
July 28, 2026	59.5	60.56	60.56	60.67	59.29	1.27M
July 27, 2026	58	58.68	58.68	59.03	57.9	1.52M
July 23, 2026	57.66	56.32	56.32	57.67	55.26	2M
July 22, 2026	56	55.15	55.15	56.13	54.61	1.32M
July 21, 2026	55.63	54.71	54.71	56.24	54.06	1.15M
July 20, 2026	56.68	54.59	54.59	56.72	54.43	1.41M
July 17, 2026	56.49	56.57	56.57	56.98	55.73	1.06M
July 16, 2026	54	56.18	56.18	56.31	54	1.21M
July 15, 2026	53	53.73	53.73	54.31	52.95	1.12M
July 14, 2026	54.36	53.2	53.2	54.53	53.04	1.11M
July 13, 2026	56.21	53.65	53.65	56.25	53.5	1.87M
July 10, 2026	55.36	55.89	55.89	56.56	55.31	761,115
July 09, 2026	55.46	55.06	55.06	56	55.01	982,352
July 08, 2026	56	54.63	54.63	56	53.93	1.14M
July 07, 2026	57.33	56.49	56.49	57.96	56.41	1.27M
July 06, 2026	57.79	57	57	57.89	56.42	816,871
July 02, 2026	56.57	57.42	57.42	57.51	56.19	684,225
July 01, 2026	55.56	56.15	56.15	57.22	55.56	1.34M
June 30, 2026	55.67	56.35	56.35	56.79	55.36	1.13M
June 29, 2026	54.41	55.73	55.73	55.75	53.82	1.16M
June 26, 2026	54.18	55.11	55.11	55.16	54.08	1.42M
June 25, 2026	53.84	54.34	54.34	54.81	53.56	1.15M
June 24, 2026	51.39	53.54	53.54	53.55	51.39	1.28M
June 23, 2026	50.18	50.79	50.79	50.93	50.09	1.21M
June 22, 2026	50.61	50.46	50.46	51.66	49.88	1.97M
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