Sonoco Products Company (SON) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
SON Historical Performance
Short-Term Returns
SON Stock Price Trajectory (2011–2026)
As of May 7, 2026, Sonoco Products Company (SON) trades at $52.30, representing a +17.9% return over the past year. The stock has delivered a -10.1% total return over five years (-5.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $69.83 on May 11, 2021. From this peak, SON has corrected -25.1%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers SEE (+45.6% 1Y), SLGN (-25.2% 1Y), and GPK (-49.3% 1Y), SON has underperformed the peer group average. Compare SON vs SEE →
SON Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 51.79 | 52.70 | 51.50 | 52.30 | 1.35M | +3.61% |
| 2026-05-05 | 49.80 | 50.83 | 49.65 | 50.48 | 811K | +1.73% |
| 2026-05-04 | 49.59 | 49.97 | 49.18 | 49.62 | 1.03M | -0.86% |
| 2026-05-01 | 49.82 | 51.42 | 49.62 | 50.05 | 1.03M | +0.18% |
| 2026-04-30 | 49.19 | 50.56 | 48.95 | 49.96 | 1.16M | +1.65% |
| 2026-04-29 | 49.72 | 50.40 | 48.90 | 49.15 | 2.17M | -1.52% |
| 2026-04-28 | 51.00 | 51.20 | 49.68 | 49.91 | 1.44M | -0.68% |
| 2026-04-27 | 49.36 | 50.38 | 49.25 | 50.25 | 1.52M | +3.72% |
| 2026-04-24 | 48.81 | 49.62 | 48.20 | 48.45 | 1.89M | -1.50% |
| 2026-04-23 | 47.75 | 50.73 | 47.75 | 49.19 | 3.37M | +3.38% |
| 2026-04-22 | 52.24 | 52.80 | 46.45 | 47.58 | 7.32M | -16.22% |
| 2026-04-21 | 56.41 | 57.08 | 55.45 | 56.79 | 1.02M | -0.02% |
| 2026-04-20 | 57.50 | 57.84 | 56.51 | 56.80 | 980K | -1.06% |
| 2026-04-17 | 55.91 | 57.66 | 55.43 | 57.41 | 743K | +3.87% |
| 2026-04-16 | 55.07 | 55.80 | 54.89 | 55.27 | 868K | +0.16% |
| 2026-04-15 | 54.60 | 55.55 | 54.12 | 55.18 | 1.65M | +0.58% |
| 2026-04-14 | 54.81 | 55.12 | 54.39 | 54.86 | 595K | -0.15% |
| 2026-04-13 | 56.51 | 56.57 | 54.38 | 54.94 | 754K | -2.54% |
| 2026-04-10 | 56.58 | 57.05 | 56.31 | 56.37 | 782K | +0.52% |
| 2026-04-09 | 55.32 | 56.21 | 55.06 | 56.08 | 750K | +0.57% |
| 2026-04-08 | 55.24 | 56.20 | 55.23 | 55.76 | 878K | +3.14% |
| 2026-04-07 | 53.82 | 54.28 | 53.52 | 54.06 | 599K | -0.22% |
| 2026-04-06 | 54.47 | 54.72 | 54.10 | 54.18 | 557K | -1.20% |
| 2026-04-02 | 54.38 | 55.44 | 54.05 | 54.84 | 538K | -0.60% |
| 2026-04-01 | 54.96 | 55.70 | 54.39 | 55.17 | 893K | +2.00% |
| 2026-03-31 | 53.74 | 54.41 | 52.97 | 54.09 | 989K | +1.71% |
| 2026-03-30 | 53.57 | 53.83 | 52.65 | 53.18 | 1.13M | -0.02% |
| 2026-03-27 | 53.46 | 53.66 | 52.89 | 53.19 | 851K | -0.69% |
| 2026-03-26 | 53.18 | 53.80 | 52.85 | 53.56 | 739K | +0.26% |
| 2026-03-25 | 53.16 | 53.52 | 52.19 | 53.42 | 917K | +1.69% |
See SON's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SON Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SON vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonSON — Frequently Asked Questions
Quick answers to the most common questions about buying SON stock.
How has SON stock performed recently?
SON returned +17.9% over the past year, beating its 5-year annualized CAGR of -5.5%. The stock trades above 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 $58.43. Current 1-year return of +17.9% 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 2011-2026, downloadable in CSV format.