Sonoco Products Company (SON) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -11.9%
- 3M
- -0.3%
- YTD
- +14.1%
- 1Y
- +10.9%
- 3Y
- -2.3%
- 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
- +27.0%
SON Stock Price Trajectory (1980–2026)
As of September 24, 2026, Sonoco Products Company (SON) trades at $50.63, representing a +10.9% 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 -27.5%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers SEE (+25.8% 1Y), SLGN (-11.6% 1Y), and GPK (-49.4% 1Y), SON has underperformed the peer group average. Compare SON vs SEE →
SON Historical Price Data · from 1980
Rows 1–50 of 11,777| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 50.63 | 51.22 | 50.38 | 50.63 | 1.18M | -0.12% |
| 2026-09-22 | 49.65 | 50.98 | 49.65 | 50.69 | 1.12M | +2.92% |
| 2026-09-21 | 49.11 | 49.88 | 48.88 | 49.25 | 1.14M | +0.84% |
| 2026-09-18 | 48.66 | 49.25 | 48.40 | 48.84 | 1.75M | +0.04% |
| 2026-09-17 | 49.59 | 49.59 | 48.44 | 48.82 | 1.17M | +0.85% |
| 2026-09-16 | 48.60 | 49.49 | 48.11 | 48.41 | 1.47M | +0.27% |
| 2026-09-15 | 48.69 | 48.69 | 47.81 | 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 | 47.87 | 48.43 | 1.34M | +0.08% |
| 2026-09-09 | 49.67 | 49.77 | 47.76 | 48.39 | 1.71M | -2.97% |
| 2026-09-08 | 51.24 | 51.35 | 49.84 | 49.87 | 1.81M | -4.00% |
| 2026-09-04 | 52.35 | 52.70 | 51.59 | 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 | 55.55 | 55.55 | 53.86 | 54.09 | 799K | -1.92% |
| 2026-08-31 | 56.01 | 56.26 | 55.03 | 55.15 | 1.44M | -2.34% |
| 2026-08-28 | 57.10 | 57.48 | 56.37 | 56.47 | 722K | -0.42% |
| 2026-08-27 | 56.70 | 57.45 | 56.62 | 56.71 | 768K | -1.46% |
| 2026-08-26 | 57.26 | 58.84 | 57.19 | 57.55 | 904K | -0.57% |
| 2026-08-25 | 57.64 | 57.96 | 56.99 | 57.88 | 1.10M | +0.68% |
| 2026-08-24 | 59.47 | 59.75 | 56.56 | 57.49 | 1.15M | -3.35% |
| 2026-08-21 | 58.99 | 59.62 | 58.62 | 59.48 | 833K | +1.97% |
| 2026-08-20 | 56.78 | 58.71 | 56.78 | 58.33 | 577K | +0.74% |
| 2026-08-19 | 57.62 | 58.09 | 57.25 | 57.90 | 875K | +1.22% |
| 2026-08-18 | 57.27 | 57.80 | 56.63 | 57.20 | 877K | +0.79% |
| 2026-08-17 | 57.75 | 57.75 | 56.62 | 56.75 | 698K | -2.61% |
| 2026-08-14 | 58.21 | 58.33 | 57.75 | 58.27 | 518K | -0.07% |
| 2026-08-13 | 57.53 | 58.64 | 57.53 | 58.31 | 544K | +0.36% |
| 2026-08-12 | 57.90 | 58.38 | 57.30 | 58.10 | 615K | +0.52% |
| 2026-08-11 | 57.57 | 58.17 | 57.20 | 57.80 | 724K | -0.12% |
| 2026-08-10 | 56.98 | 57.90 | 56.43 | 57.87 | 858K | -0.26% |
| 2026-08-07 | 57.02 | 58.06 | 56.53 | 58.02 | 635K | +1.66% |
| 2026-08-06 | 58.46 | 58.71 | 57.02 | 57.07 | 957K | -2.38% |
| 2026-08-05 | 58.64 | 58.73 | 58.11 | 58.46 | 793K | -0.27% |
| 2026-08-04 | 56.77 | 58.66 | 56.06 | 58.62 | 918K | +3.90% |
| 2026-08-03 | 57.07 | 57.64 | 56.04 | 56.42 | 1.95M | +0.11% |
| 2026-07-31 | 56.63 | 56.85 | 55.38 | 56.36 | 1.42M | -0.81% |
| 2026-07-30 | 59.20 | 59.29 | 56.56 | 56.82 | 1.35M | -3.66% |
| 2026-07-29 | 59.99 | 60.24 | 58.51 | 58.98 | 1.24M | -2.61% |
| 2026-07-28 | 59.50 | 60.67 | 59.29 | 60.56 | 1.27M | +3.20% |
| 2026-07-27 | 58.00 | 59.03 | 57.90 | 58.68 | 1.52M | +0.77% |
| 2026-07-24 | 56.88 | 58.62 | 55.49 | 58.23 | 1.33M | +3.39% |
| 2026-07-23 | 57.66 | 57.67 | 55.26 | 56.32 | 2.00M | +2.12% |
| 2026-07-22 | 56.00 | 56.13 | 54.61 | 55.15 | 1.32M | +0.80% |
| 2026-07-21 | 55.63 | 56.24 | 54.06 | 54.71 | 1.15M | +0.22% |
| 2026-07-20 | 56.68 | 56.72 | 54.43 | 54.59 | 1.41M | -3.50% |
| 2026-07-17 | 56.49 | 56.98 | 55.73 | 56.57 | 1.06M | +0.69% |
| 2026-07-16 | 54.00 | 56.31 | 54.00 | 56.18 | 1.21M | +4.56% |
| 2026-07-15 | 53.00 | 54.31 | 52.95 | 53.73 | 1.12M | +1.00% |
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 +10.9% 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 +10.9% 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 1980-2026, downloadable in CSV format.