Sonoco Products Stock Price History
NYSE: SONConsumer DiscretionaryContainers/PackagingUSD
47.92-0.48 (-0.99%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SON price history at a glance
The price history for Sonoco Products (SON) on this page begins on March 17, 1980, when the stock closed at $1.54; it most recently closed at $47.92 on October 5, 2026. The highest price in this record is $69.83, reached on May 10, 2021; the latest close is 31.4% below that peak. Across the 45 complete calendar years in the table, SON finished higher in 24 and lower in 21. Its best year was 1988 (+61.2%) and its worst was 1999 (-23.2%).
Over roughly 47 years the share price changed +3007.2%, a 7.7% compound annual price return (excluding dividends). In the last 12 months alone, SON has gained 18.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $69.83
- Date of high
- May 10, 2021
- Low since 1980
- $1.38
- Date of low
- Apr 21, 1980
- 52-week high
- $60.67
- 52-week low
- $38.65
- Last close
- $47.92
SON returns
1 week
-1.68%
1 month
-0.97%
3 months
-14.26%
6 months
-14.99%
Year to date
+9.81%
1 year
+18.53%
3 years
-8.44%
5 years
-21.04%
SON price return, excluding dividends.
SON annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 47.92 | +8.00% |
| 2025 | 44.37 | -7.47% |
| 2024 | 47.95 | -14.18% |
| 2023 | 55.87 | -7.97% |
| 2022 | 60.71 | +4.87% |
| 2021 | 57.89 | -2.30% |
| 2020 | 59.25 | -1.81% |
| 2019 | 60.34 | +15.37% |
| 2018 | 52.30 | -1.58% |
| 2017 | 53.14 | +0.83% |
| 2016 | 52.70 | +28.95% |
| 2015 | 40.87 | -5.98% |
| 2014 | 43.47 | +5.92% |
| 2013 | 41.04 | +33.55% |
| 2012 | 30.73 | -6.77% |
| 2011 | 32.96 | -2.11% |
| 2010 | 33.67 | +15.11% |
| 2009 | 29.25 | +21.32% |
| 2008 | 24.11 | -21.67% |
| 2007 | 30.78 | -19.13% |
| 2006 | 38.06 | +29.46% |
| 2005 | 29.40 | -0.84% |
| 2004 | 29.65 | +20.63% |
| 2003 | 24.58 | +5.18% |
| 2002 | 23.37 | -15.39% |
| 2001 | 27.62 | +27.72% |
| 2000 | 21.63 | -4.95% |
| 1999 | 22.75 | -23.21% |
| 1998 | 29.63 | -4.51% |
| 1997 | 31.02 | +37.19% |
| 1996 | 22.61 | -5.24% |
| 1995 | 23.86 | +26.00% |
| 1994 | 18.94 | -0.57% |
| 1993 | 19.05 | -7.85% |
| 1992 | 20.67 | +36.43% |
| 1991 | 15.15 | +7.28% |
| 1990 | 14.12 | -11.82% |
| 1989 | 16.02 | +8.03% |
| 1988 | 14.83 | +61.18% |
| 1987 | 9.20 | +12.58% |
| 1986 | 8.17 | +26.36% |
| 1985 | 6.47 | +53.21% |
| 1984 | 4.22 | -11.36% |
| 1983 | 4.76 | +34.35% |
| 1982 | 3.54 | +35.05% |
| 1981 | 2.62 | +37.59% |
| 1980* | 1.91 | +23.69% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
SON daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 48.33 | 48.42 | 47.89 | 47.92 | -0.99% | |
| 47.61 | 48.90 | 47.11 | 48.40 | +1.38% | |
| 47.72 | 48.21 | 47.42 | 47.74 | -0.58% | |
| 47.99 | 48.56 | 47.68 | 48.02 | -0.41% | |
| 48.33 | 48.59 | 47.66 | 48.22 | -1.07% | |
| 49.13 | 49.24 | 48.33 | 48.74 | +0.49% | |
| 48.31 | 48.79 | 47.55 | 48.50 | -0.66% | |
| 49.77 | 49.77 | 48.73 | 48.82 | -1.59% | |
| 49.84 | 50.20 | 49.10 | 49.61 | -0.72% | |
| 49.47 | 50.15 | 49.07 | 49.97 | -0.18% | |
| 50.20 | 50.34 | 49.59 | 50.06 | +0.20% | |
| 50.76 | 50.98 | 49.35 | 49.96 | -1.32% | |
| 50.63 | 51.16 | 50.38 | 50.63 | -0.12% | |
| 50.09 | 51.02 | 49.65 | 50.69 | +2.92% | |
| 49.26 | 49.87 | 48.80 | 49.25 | +0.84% | |
| 48.91 | 49.25 | 48.40 | 48.84 | +0.04% | |
| 49.59 | 49.59 | 48.43 | 48.82 | +0.85% | |
| 48.60 | 49.47 | 48.11 | 48.41 | +0.27% | |
| 48.69 | 48.70 | 47.82 | 48.28 | -0.08% | |
| 47.98 | 48.68 | 47.83 | 48.32 | +1.00% | |
| 49.10 | 49.49 | 47.59 | 47.84 | -1.22% | |
| 48.30 | 49.02 | 47.77 | 48.43 | +0.08% | |
| 49.74 | 50.33 | 47.74 | 48.39 | -2.97% | |
| 51.89 | 51.89 | 49.84 | 49.87 | -4.00% | |
| 52.35 | 52.70 | 51.60 | 51.95 | -1.40% | |
| 53.80 | 53.88 | 50.75 | 52.69 | -3.74% | |
| 54.35 | 55.14 | 54.05 | 54.74 | +1.20% | |
| 55.09 | 55.38 | 53.86 | 54.09 | -1.92% | |
| 56.91 | 57.34 | 55.03 | 55.15 | -2.34% | |
| 57.10 | 57.50 | 56.36 | 56.47 | -0.42% | |
| 56.70 | 57.46 | 56.61 | 56.71 | -1.46% | |
| 57.26 | 58.88 | 57.19 | 57.55 | -0.57% | |
| 57.64 | 57.97 | 56.99 | 57.88 | +0.68% | |
| 59.47 | 59.75 | 56.56 | 57.49 | -3.35% | |
| 58.99 | 59.62 | 58.62 | 59.48 | +1.97% | |
| 56.78 | 58.71 | 56.78 | 58.33 | +0.74% | |
| 57.62 | 58.09 | 57.25 | 57.90 | +1.22% | |
| 57.27 | 57.80 | 56.63 | 57.20 | +0.79% | |
| 57.75 | 57.75 | 56.62 | 56.75 | -2.61% | |
| 58.21 | 58.33 | 57.75 | 58.27 | -0.07% | |
| 57.53 | 58.64 | 57.53 | 58.31 | +0.36% | |
| 57.90 | 58.38 | 57.30 | 58.10 | +0.52% | |
| 57.57 | 58.17 | 57.20 | 57.80 | -0.12% | |
| 56.98 | 57.90 | 56.43 | 57.87 | -0.26% | |
| 57.02 | 58.06 | 56.53 | 58.02 | +1.66% | |
| 58.46 | 58.71 | 57.02 | 57.07 | -2.38% | |
| 58.64 | 58.73 | 58.11 | 58.46 | -0.27% | |
| 56.77 | 58.66 | 56.06 | 58.62 | +3.90% | |
| 57.07 | 57.64 | 56.04 | 56.42 | +0.11% | |
| 56.63 | 56.85 | 55.38 | 56.36 | -0.81% | |
| 59.20 | 59.29 | 56.56 | 56.82 | -3.66% | |
| 59.99 | 60.24 | 58.51 | 58.98 | -2.61% | |
| 59.50 | 60.67 | 59.29 | 60.56 | +3.20% | |
| 58.00 | 59.03 | 57.90 | 58.68 | +0.77% | |
| 56.88 | 58.62 | 55.49 | 58.23 | +3.39% | |
| 57.66 | 57.67 | 55.26 | 56.32 | +2.12% | |
| 56.00 | 56.13 | 54.61 | 55.15 | +0.80% | |
| 55.63 | 56.24 | 54.06 | 54.71 | +0.22% | |
| 56.68 | 56.72 | 54.43 | 54.59 | -3.50% | |
| 56.49 | 56.98 | 55.73 | 56.57 | +0.69% | |
| 54.00 | 56.31 | 54.00 | 56.18 | +4.56% | |
| 53.00 | 54.31 | 52.95 | 53.73 | +1.00% | |
| 54.36 | 54.53 | 53.04 | 53.20 | -0.84% | |
| 56.21 | 56.25 | 53.50 | 53.65 | -4.01% | |
| 55.36 | 56.56 | 55.31 | 55.89 | +1.51% | |
| 55.46 | 56.00 | 55.01 | 55.06 | +0.79% | |
| 56.00 | 56.00 | 53.93 | 54.63 | -3.29% | |
| 57.33 | 57.96 | 56.41 | 56.49 | -0.89% | |
| 57.79 | 57.89 | 56.42 | 57.00 | -0.73% | |
| 56.57 | 57.51 | 56.19 | 57.42 | +2.26% | |
| 55.56 | 57.22 | 55.56 | 56.15 | -0.35% | |
| 55.67 | 56.79 | 55.36 | 56.35 | +1.11% | |
| 54.41 | 55.75 | 53.82 | 55.73 | +1.13% | |
| 54.18 | 55.16 | 54.08 | 55.11 | +1.42% | |
| 53.84 | 54.81 | 53.56 | 54.34 | +1.49% | |
| 51.39 | 53.55 | 51.39 | 53.54 | +5.41% | |
| 50.18 | 50.93 | 50.09 | 50.79 | +0.65% | |
| 50.61 | 51.66 | 49.88 | 50.46 | -0.43% | |
| 51.00 | 51.81 | 50.43 | 50.68 | +0.04% | |
| 50.99 | 52.13 | 50.32 | 50.66 | -1.09% | |
| 50.44 | 51.48 | 50.06 | 51.22 | +1.73% | |
| 51.20 | 51.90 | 50.25 | 50.35 | -0.44% | |
| 51.00 | 51.24 | 49.86 | 50.57 | +0.08% | |
| 49.41 | 50.81 | 48.26 | 50.53 | +3.14% | |
| 49.75 | 50.18 | 48.65 | 48.99 | -1.82% | |
| 48.50 | 49.98 | 48.19 | 49.90 | +4.81% | |
| 47.20 | 47.87 | 46.77 | 47.61 | +0.25% | |
| 47.73 | 48.26 | 47.14 | 47.49 | -0.73% | |
| 49.18 | 49.27 | 47.72 | 47.84 | -1.36% | |
| 48.84 | 49.55 | 48.46 | 48.50 | -1.36% | |
| 48.02 | 49.64 | 47.97 | 49.17 | +2.46% | |
| 48.12 | 48.56 | 47.51 | 47.99 | -1.42% | |
| 49.34 | 50.15 | 48.66 | 48.68 | -1.70% | |
| 49.37 | 49.86 | 48.81 | 49.52 | -0.56% | |
| 50.11 | 50.64 | 49.30 | 49.80 | +0.18% | |
| 49.50 | 50.12 | 49.39 | 49.71 | +0.69% | |
| 49.02 | 49.59 | 48.72 | 49.37 | +1.44% | |
| 47.60 | 49.07 | 46.81 | 48.67 | +1.40% | |
| 46.86 | 48.01 | 46.08 | 48.00 | +3.54% | |
| 46.50 | 46.93 | 45.91 | 46.36 | -1.24% | |
| 46.92 | 47.70 | 46.53 | 46.94 | +0.54% | |
| 49.10 | 49.37 | 46.63 | 46.69 | -5.52% | |
| 50.03 | 50.22 | 49.39 | 49.42 | -0.72% | |
| 50.24 | 50.57 | 49.50 | 49.78 | -1.13% | |
| 51.05 | 51.44 | 50.34 | 50.35 | -1.41% | |
| 51.41 | 51.82 | 50.88 | 51.07 | -0.95% | |
| 51.34 | 52.37 | 50.91 | 51.56 | -0.29% | |
| 52.47 | 52.67 | 51.69 | 51.71 | -1.13% | |
| 51.50 | 52.71 | 51.50 | 52.30 | +3.61% | |
| 49.81 | 50.83 | 49.65 | 50.48 | +1.73% | |
| 49.57 | 49.97 | 49.18 | 49.62 | -0.88% | |
| 50.86 | 51.42 | 49.60 | 50.06 | +0.20% | |
| 49.30 | 50.56 | 48.95 | 49.96 | +1.65% | |
| 49.72 | 50.40 | 48.90 | 49.15 | -1.52% | |
| 51.00 | 51.20 | 49.68 | 49.91 | -0.68% | |
| 49.36 | 50.38 | 49.25 | 50.25 | +3.72% | |
| 48.82 | 49.66 | 48.19 | 48.45 | -1.50% | |
| 47.75 | 50.73 | 47.75 | 49.19 | +3.38% | |
| 52.80 | 52.80 | 46.45 | 47.58 | -16.22% | |
| 56.41 | 57.13 | 55.45 | 56.79 | -0.02% | |
| 57.38 | 57.84 | 56.51 | 56.80 | -1.06% | |
| 55.43 | 57.66 | 55.43 | 57.41 | +3.87% | |
| 55.07 | 55.80 | 54.89 | 55.27 | +0.16% | |
| 54.60 | 55.55 | 54.12 | 55.18 | +0.58% | |
| 54.91 | 55.12 | 54.39 | 54.86 | -0.15% | |
| 56.51 | 56.57 | 54.38 | 54.94 | -2.54% | |
| 56.58 | 57.05 | 56.32 | 56.37 | +0.52% | |
| 55.32 | 56.21 | 55.07 | 56.08 | +0.57% | |
| 55.24 | 56.20 | 55.24 | 55.76 | +3.14% | |
| 53.82 | 54.28 | 53.52 | 54.06 | -0.22% | |
| 54.41 | 54.72 | 54.09 | 54.18 | -1.20% | |
| 54.34 | 55.44 | 54.05 | 54.84 | -0.60% | |
| 54.96 | 55.71 | 54.39 | 55.17 | +2.00% | |
| 53.74 | 54.41 | 52.97 | 54.09 | +1.71% | |
| 53.41 | 53.84 | 52.65 | 53.18 | -0.02% | |
| 53.32 | 53.67 | 52.90 | 53.19 | -0.69% | |
| 53.18 | 53.80 | 52.85 | 53.56 | +0.26% | |
| 52.98 | 53.52 | 52.19 | 53.42 | +1.69% | |
| 51.51 | 53.01 | 51.25 | 52.53 | +1.45% | |
| 51.34 | 52.44 | 50.94 | 51.78 | +2.19% | |
| 51.75 | 51.94 | 50.27 | 50.67 | -2.20% | |
| 52.00 | 52.26 | 50.96 | 51.81 | -0.99% | |
| 53.23 | 53.55 | 52.31 | 52.33 | -2.37% | |
| 53.22 | 54.30 | 53.22 | 53.60 | -0.15% | |
| 53.62 | 54.16 | 53.14 | 53.68 | +0.68% | |
| 53.34 | 53.50 | 52.78 | 53.32 | +1.10% | |
| 53.25 | 55.00 | 52.55 | 52.74 | -0.81% | |
| 53.20 | 53.47 | 52.44 | 53.17 | -0.23% | |
| 53.19 | 54.07 | 52.31 | 53.29 | -0.21% | |
| 52.67 | 53.75 | 51.56 | 53.40 | +0.11% | |
| 53.56 | 54.22 | 52.75 | 53.34 | -0.73% | |
| 54.63 | 54.78 | 53.41 | 53.73 | -2.27% | |
| 55.54 | 55.63 | 54.47 | 54.98 | -0.95% | |
| 54.74 | 55.81 | 53.98 | 55.51 | -1.54% | |
| 56.15 | 56.54 | 55.10 | 56.38 | -0.16% | |
| 55.65 | 56.57 | 55.19 | 56.47 | +1.06% | |
| 56.00 | 56.16 | 55.06 | 55.88 | +0.07% | |
| 56.50 | 56.53 | 55.03 | 55.84 | -2.17% | |
| 56.87 | 57.98 | 56.71 | 57.08 | +0.37% | |
| 55.88 | 56.87 | 55.57 | 56.87 | +0.74% | |
| 55.93 | 56.95 | 55.51 | 56.45 | +0.68% | |
| 57.87 | 58.25 | 55.93 | 56.07 | -2.71% | |
| 56.83 | 58.44 | 56.83 | 57.63 | +1.60% | |
| 53.50 | 57.83 | 52.89 | 56.72 | +9.77% | |
| 50.81 | 51.83 | 50.81 | 51.67 | +0.72% | |
| 51.50 | 52.38 | 51.14 | 51.30 | -0.23% | |
| 51.42 | 51.84 | 51.20 | 51.42 | +0.16% | |
| 51.06 | 51.60 | 50.67 | 51.34 | +1.12% | |
| 51.24 | 51.32 | 50.34 | 50.77 | -1.07% | |
| 51.29 | 51.73 | 50.73 | 51.32 | +0.98% | |
| 51.30 | 51.83 | 50.53 | 50.82 | -1.55% | |
| 49.35 | 51.74 | 49.31 | 51.62 | +5.33% | |
| 48.29 | 49.46 | 48.29 | 49.01 | +1.58% | |
| 47.85 | 48.49 | 47.58 | 48.25 | +0.52% | |
| 47.58 | 48.04 | 47.00 | 48.00 | +0.29% | |
| 47.66 | 48.03 | 47.36 | 47.86 | +0.84% | |
| 48.06 | 48.54 | 47.19 | 47.46 | -1.39% | |
| 48.62 | 48.72 | 48.00 | 48.13 | -1.66% | |
| 48.93 | 49.12 | 48.15 | 48.94 | +0.70% | |
| 48.46 | 48.82 | 47.85 | 48.60 | -0.33% | |
| 48.79 | 48.83 | 48.09 | 48.76 | +1.14% | |
| 47.65 | 48.63 | 47.54 | 48.21 | +1.07% | |
| 48.30 | 48.72 | 47.59 | 47.70 | -2.07% | |
| 48.98 | 48.98 | 48.30 | 48.71 | -0.81% | |
| 49.24 | 49.50 | 48.76 | 49.11 | -0.43% | |
| 47.80 | 49.64 | 47.74 | 49.32 | +3.53% | |
| 47.71 | 48.49 | 47.36 | 47.64 | +0.29% | |
| 47.38 | 47.83 | 46.92 | 47.50 | +0.32% | |
| 46.79 | 47.40 | 46.56 | 47.35 | +1.11% | |
| 45.49 | 47.20 | 45.30 | 46.83 | +2.45% | |
| 46.37 | 46.96 | 45.22 | 45.71 | -1.47% | |
| 45.22 | 46.51 | 45.22 | 46.39 | +1.64% | |
| 45.18 | 45.94 | 44.81 | 45.64 | +2.86% | |
| 43.64 | 44.67 | 43.33 | 44.37 | +1.67% | |
| 43.67 | 44.10 | 43.55 | 43.64 | -0.32% | |
| 43.84 | 44.06 | 43.56 | 43.78 | -0.41% | |
| 43.50 | 44.10 | 43.35 | 43.96 | +1.06% | |
| 43.21 | 43.56 | 43.11 | 43.50 | +0.79% | |
| 43.24 | 43.50 | 42.96 | 43.16 | +0.14% | |
| 43.13 | 43.34 | 42.97 | 43.10 | -0.16% | |
| 42.92 | 43.50 | 42.69 | 43.17 | -0.32% | |
| 43.21 | 43.77 | 43.13 | 43.31 | -0.09% | |
| 43.16 | 43.84 | 43.16 | 43.35 | +0.44% | |
| 42.88 | 43.33 | 42.52 | 43.16 | +0.37% | |
| 42.97 | 43.41 | 42.61 | 43.00 | +0.14% | |
| 42.62 | 43.11 | 42.47 | 42.94 | +1.13% | |
| 42.29 | 42.65 | 42.08 | 42.46 | +0.69% | |
| 42.00 | 42.44 | 41.97 | 42.17 | +0.57% | |
| 40.74 | 42.01 | 40.55 | 41.93 | +2.97% | |
| 40.78 | 41.36 | 40.39 | 40.72 | -0.46% | |
| 41.44 | 41.76 | 40.79 | 40.91 | -1.26% | |
| 41.25 | 41.57 | 41.08 | 41.43 | +0.34% | |
| 41.54 | 41.79 | 41.26 | 41.29 | -0.19% | |
| 41.10 | 41.77 | 41.04 | 41.37 | +0.71% | |
| 42.30 | 42.51 | 40.86 | 41.08 | -2.86% | |
| 42.00 | 42.66 | 41.85 | 42.29 | +0.28% | |
| 41.78 | 42.49 | 41.75 | 42.17 | +0.86% | |
| 41.50 | 42.21 | 40.96 | 41.81 | +0.58% | |
| 41.09 | 41.75 | 41.06 | 41.57 | +2.04% | |
| 40.68 | 40.97 | 40.01 | 40.74 | -0.76% | |
| 39.97 | 41.60 | 39.83 | 41.05 | +3.22% | |
| 39.86 | 40.27 | 39.60 | 39.77 | -0.23% | |
| 39.97 | 40.13 | 39.27 | 39.86 | -0.47% | |
| 40.27 | 40.52 | 39.67 | 40.05 | -0.65% | |
| 40.97 | 41.00 | 40.12 | 40.31 | -1.51% | |
| 41.41 | 41.69 | 40.64 | 40.93 | -1.54% | |
| 40.40 | 42.44 | 40.38 | 41.57 | +3.18% | |
| 40.73 | 41.02 | 40.26 | 40.29 | -0.89% | |
| 40.84 | 41.30 | 40.41 | 40.65 | +0.27% | |
| 40.25 | 40.79 | 39.75 | 40.54 | -0.34% | |
| 40.26 | 40.76 | 40.15 | 40.68 | +0.57% | |
| 40.98 | 41.29 | 40.35 | 40.45 | -0.98% | |
| 40.25 | 40.89 | 40.05 | 40.85 | +1.95% | |
| 39.65 | 40.44 | 39.59 | 40.07 | +0.45% | |
| 40.22 | 40.33 | 39.71 | 39.89 | -1.68% | |
| 39.05 | 40.66 | 38.76 | 40.57 | +3.31% | |
| 39.36 | 39.55 | 38.65 | 39.27 | -1.08% | |
| 39.70 | 40.31 | 39.27 | 39.70 | -1.12% | |
| 39.50 | 40.53 | 39.16 | 40.15 | +1.75% | |
| 40.36 | 40.41 | 39.34 | 39.46 | -2.23% | |
| 41.45 | 41.67 | 40.22 | 40.36 | -2.58% | |
| 41.91 | 43.37 | 40.98 | 41.43 | -0.14% | |
| 41.16 | 42.09 | 40.92 | 41.49 | +0.78% | |
| 40.87 | 41.20 | 40.53 | 41.17 | +1.60% | |
| 40.11 | 40.71 | 40.05 | 40.52 | +1.22% | |
| 39.49 | 40.34 | 39.43 | 40.03 | -0.32% | |
| 40.13 | 40.43 | 39.83 | 40.16 | +0.53% | |
| 39.61 | 40.08 | 39.49 | 39.95 | +0.93% | |
| 39.30 | 39.89 | 39.13 | 39.58 | +0.23% | |
| 40.00 | 40.55 | 39.38 | 39.49 | -0.30% | |
| 40.50 | 40.66 | 39.52 | 39.61 | -2.03% | |
| 42.25 | 42.37 | 40.16 | 40.43 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SON chart for longer ranges.