Sonoco Products Company (SON) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +5.0%
- 3M
- -11.6%
- YTD
- +13.7%
- 1Y
- +24.7%
- 3Y
- -3.0%
- 5Y
- -3.6%
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
- +8.0%
SON Stock Price Trajectory (1980–2026)
As of November 8, 2026, Sonoco Products Company (SON) trades at $50.43, representing a +24.7% return over the past year. The stock has delivered a +0.2% total return over five years (-3.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $69.83 on May 11, 2021. From this peak, SON has corrected -27.8%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers SLGN (+7.5% 1Y), GPK (-32.1% 1Y), and PKG (+26.1% 1Y), SON has underperformed the peer group average. Compare SON vs SLGN →
SON Historical Price Data · from 1980
Rows 1–50 of 11,809| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 50.58 | 51.35 | 50.18 | 50.43 | 941K | -1.83% |
| 2026-11-05 | 52.00 | 52.34 | 50.17 | 51.37 | 1.35M | -0.50% |
| 2026-11-04 | 49.57 | 51.93 | 49.57 | 51.63 | 1.99M | +5.73% |
| 2026-11-03 | 50.20 | 50.39 | 48.57 | 48.83 | 1.75M | -2.75% |
| 2026-11-02 | 50.37 | 50.95 | 49.84 | 50.21 | 1.59M | +0.50% |
| 2026-10-30 | 50.75 | 50.75 | 49.35 | 49.96 | 1.55M | +0.14% |
| 2026-10-29 | 49.11 | 50.03 | 48.93 | 49.89 | 912K | +2.34% |
| 2026-10-28 | 49.10 | 49.56 | 47.81 | 48.75 | 1.04M | -1.12% |
| 2026-10-27 | 49.16 | 49.44 | 48.93 | 49.30 | 1.29M | +0.06% |
| 2026-10-26 | 49.91 | 50.24 | 49.07 | 49.27 | 1.85M | -1.70% |
| 2026-10-23 | 49.42 | 50.46 | 49.19 | 50.12 | 2.40M | -0.30% |
| 2026-10-22 | 47.45 | 51.19 | 46.67 | 50.27 | 3.57M | -1.35% |
| 2026-10-21 | 50.54 | 51.49 | 50.51 | 50.96 | 1.47M | +0.26% |
| 2026-10-20 | 49.95 | 50.88 | 49.40 | 50.83 | 1.83M | +2.07% |
| 2026-10-19 | 50.36 | 50.36 | 49.15 | 49.80 | 1.35M | +0.02% |
| 2026-10-16 | 49.93 | 50.67 | 49.57 | 49.79 | 838K | +0.26% |
| 2026-10-15 | 48.47 | 50.75 | 48.47 | 49.66 | 1.37M | +1.10% |
| 2026-10-14 | 48.42 | 49.14 | 48.15 | 49.12 | 942K | +0.78% |
| 2026-10-13 | 48.50 | 48.98 | 48.00 | 48.74 | 829K | +1.46% |
| 2026-10-12 | 47.80 | 48.68 | 47.54 | 48.04 | 787K | +0.25% |
| 2026-10-09 | 48.33 | 48.42 | 47.89 | 47.92 | 694K | -0.99% |
| 2026-10-08 | 47.61 | 48.90 | 47.11 | 48.40 | 1.20M | +1.38% |
| 2026-10-07 | 47.72 | 48.21 | 47.38 | 47.74 | 978K | -0.58% |
| 2026-10-06 | 47.99 | 48.56 | 47.68 | 48.02 | 834K | -0.41% |
| 2026-10-05 | 48.33 | 48.59 | 47.66 | 48.22 | 1.07M | -1.07% |
| 2026-10-02 | 49.13 | 49.24 | 48.33 | 48.74 | 965K | +0.49% |
| 2026-10-01 | 48.31 | 48.79 | 47.55 | 48.50 | 1.01M | -0.66% |
| 2026-09-30 | 49.77 | 49.77 | 48.73 | 48.82 | 886K | -1.59% |
| 2026-09-29 | 49.84 | 50.20 | 49.10 | 49.61 | 867K | -0.72% |
| 2026-09-28 | 49.47 | 50.15 | 49.07 | 49.97 | 913K | -0.18% |
| 2026-09-25 | 50.20 | 50.34 | 49.59 | 50.06 | 786K | +0.20% |
| 2026-09-24 | 50.76 | 50.98 | 49.35 | 49.96 | 965K | -1.32% |
| 2026-09-23 | 50.63 | 51.16 | 50.38 | 50.63 | 1.18M | -0.12% |
| 2026-09-22 | 50.09 | 51.02 | 49.65 | 50.69 | 1.13M | +2.92% |
| 2026-09-21 | 49.26 | 49.87 | 48.80 | 49.25 | 1.15M | +0.84% |
| 2026-09-18 | 48.91 | 49.25 | 48.40 | 48.84 | 1.83M | +0.04% |
| 2026-09-17 | 49.59 | 49.59 | 48.43 | 48.82 | 1.17M | +0.85% |
| 2026-09-16 | 48.60 | 49.47 | 48.11 | 48.41 | 1.47M | +0.27% |
| 2026-09-15 | 48.69 | 48.70 | 47.82 | 48.28 | 1.02M | -0.08% |
| 2026-09-14 | 47.98 | 48.68 | 47.83 | 48.32 | 1.05M | +1.00% |
| 2026-09-11 | 49.10 | 49.49 | 47.59 | 47.84 | 1.56M | -1.22% |
| 2026-09-10 | 48.30 | 49.02 | 47.77 | 48.43 | 1.34M | +0.08% |
| 2026-09-09 | 49.74 | 50.33 | 47.74 | 48.39 | 1.72M | -2.97% |
| 2026-09-08 | 51.89 | 51.89 | 49.84 | 49.87 | 1.81M | -4.00% |
| 2026-09-04 | 52.35 | 52.70 | 51.60 | 51.95 | 1.40M | -1.40% |
| 2026-09-03 | 53.80 | 53.88 | 50.75 | 52.69 | 1.64M | -3.74% |
| 2026-09-02 | 54.35 | 55.14 | 54.05 | 54.74 | 606K | +1.20% |
| 2026-09-01 | 55.09 | 55.38 | 53.86 | 54.09 | 823K | -1.92% |
| 2026-08-31 | 56.91 | 57.34 | 55.03 | 55.15 | 1.45M | -2.34% |
| 2026-08-28 | 57.10 | 57.50 | 56.36 | 56.47 | 722K | -0.42% |
SON Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +24.7% over the past year, beating its 5-year annualized CAGR of -3.6%. The stock trades below 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 $60.67. Current 1-year return of +24.7% 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.