Historical Stock Price
ETFs Holding SON »    SON Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
08/14/2019 $56.29 $56.82 $55.44 $55.51 565.90K
08/15/2019 $55.64 $56.28 $55.57 $56.10 552.20K
08/16/2019 $56.41 $56.98 $55.57 $56.88 441.20K
08/19/2019 $57.44 $57.50 $55.57 $56.94 295.50K
08/20/2019 $56.65 $56.85 $55.95 $56.02 258.80K
Sonoco Products is a manufacturer of industrial and consumer packaging products and a provider of packaging services. Co.'s segments are: Consumer Packaging, which includes round composite cans, shaped rigid paperboard containers, fiber and plastic caulk/adhesive tubes, aluminum, steel and peelable membrane easy-open closures for composite and metal cans; Paper and Industrial Converted Products, which include recycled paperboard, chipboard, tubeboard, lightweight corestock, boxboard, linerboard, corrugating medium, edgeboard, paper grades, and adhesives; Display and Packaging, which include point-of-purchase displays; and Protective Solutions, which include packaging and components.
SON historical stock prices picture
Sonoco Products (SON) has the following price history information. Looking back at SON historical stock prices for the last five trading days, on August 14, 2019, SON opened at $56.29, traded as high as $56.82 and as low as $55.44, and closed at $55.51. Trading volume was a total of 565.90K shares. On August 15, 2019, SON opened at $55.64, traded as high as $56.28 and as low as $55.57, and closed at $56.10. Trading volume was a total of 552.20K shares. On August 16, 2019, SON opened at $56.41, traded as high as $56.98 and as low as $55.57, and closed at $56.88. Trading volume was a total of 441.20K shares. On August 19, 2019, SON opened at $57.44, traded as high as $57.50 and as low as $55.57, and closed at $56.94. Trading volume was a total of 295.50K shares. On August 20, 2019, SON opened at $56.65, traded as high as $56.85 and as low as $55.95, and closed at $56.02. Trading volume was a total of 258.80K shares.

SON Historical Stock Prices By Date:

SON historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Sonoco Products shares, starting with a $10,000 purchase of SON, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 08/21/2009
End date: 08/20/2019
Start price/share: $26.40
End price/share: $56.02
Starting shares: 378.79
Ending shares: 524.76
Dividends reinvested/share: $13.48
Total return: 193.97%
Average Annual Total Return: 11.38%
Starting investment: $10,000.00
Ending investment: $29,390.05
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/21/2009
End date: 08/20/2019
Start price/share: $26.40
End price/share: $56.02
Dividends collected/share: $13.48
Total return: 163.26%
Average Annual Total Return: 10.16%
Starting investment: $10,000.00
Ending investment: $26,324.15
Years: 10.00
Date Close
08/14/2019$55.51
08/15/2019$56.10
08/16/2019$56.88
08/19/2019$56.94
08/20/2019$56.02
SON is categorized under the Materials sector; below are some other companies in the same sector:

SOP Historical Stock Prices
SOV Historical Stock Prices
SPC Historical Stock Prices
SPD Historical Stock Prices
SPLP Historical Stock Prices
SPM Historical Stock Prices
SPX Historical Stock Prices
SQM Historical Stock Prices
SRB Historical Stock Prices
SRH Historical Stock Prices

Also explore: SON shares outstanding history

SON Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.