Historical Stock Price
ETFs Holding SON »    SON Split History »
Home Free Dividend Report SON Dividend History SON Historical Stock Prices Preferred Stock Newsletter SON Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
SON Historical Price Range
Date Open High Low Close Volume
04/13/2026 $56.51 $56.57 $54.38 $54.94 959.60K
04/14/2026 $54.91 $55.12 $54.39 $54.86 624.20K
04/15/2026 $54.60 $55.55 $54.12 $55.18 1.69M
04/16/2026 $55.07 $55.80 $54.89 $55.27 902.80K
04/17/2026 $55.43 $57.66 $55.43 $57.41 764.50K
About Sonoco Products
Sonoco Products Co. is a sustainable global packaging company. Co.'s segments include Consumer Packaging and Industrial Paper Packaging. The Consumer Packaging segment's products consist of rigid packaging (paper, metal, and plastic) and flexible packaging, primarily serving the consumer staples market focused on food, beverage, household, and personal products. Its rigid plastic products are comprised of thermoformed plastic trays and enclosures for fresh produce, condiments, and pre-packaged foods. Its flexible packaging is comprised of plastic packaging serving a variety of food and personal product applications.
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 April 13, 2026, SON opened at $56.51, traded as high as $56.57 and as low as $54.38, and closed at $54.94. Trading volume was a total of 959.60K shares. On April 14, 2026, SON opened at $54.91, traded as high as $55.12 and as low as $54.39, and closed at $54.86. Trading volume was a total of 624.20K shares. On April 15, 2026, SON opened at $54.60, traded as high as $55.55 and as low as $54.12, and closed at $55.18. Trading volume was a total of 1.69M shares. On April 16, 2026, SON opened at $55.07, traded as high as $55.80 and as low as $54.89, and closed at $55.27. Trading volume was a total of 902.80K shares. On April 17, 2026, SON opened at $55.43, traded as high as $57.66 and as low as $55.43, and closed at $57.41. Trading volume was a total of 764.50K 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: 04/20/2016
End date: 04/17/2026
Start price/share: $49.09
End price/share: $57.41
Starting shares: 203.71
Ending shares: 285.13
Dividends reinvested/share: $18.14
Total return: 63.69%
Average Annual Total Return: 5.05%
Starting investment: $10,000.00
Ending investment: $16,364.47
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 04/20/2016
End date: 04/17/2026
Start price/share: $49.09
End price/share: $57.41
Dividends collected/share: $18.14
Total return: 53.90%
Average Annual Total Return: 4.41%
Starting investment: $10,000.00
Ending investment: $15,394.64
Years: 10.00
SON Historical Closing Prices
Date Close
04/13/2026$54.94
04/14/2026$54.86
04/15/2026$55.18
04/16/2026$55.27
04/17/2026$57.41
Materials Historical Prices
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
SPT Historical Stock Prices
SPX Historical Stock Prices
SQM Historical Stock Prices
SRB Historical Stock Prices

Also explore: SON shares outstanding history

Email EnvelopeFree SON Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

SON Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, 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.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.