Sonoco Products Company
SONNYSEConsumer Cyclical● Active
$47.52
+$0.03(+0.06%)
Market Cap$4.7B
P/E Ratio—
52W High$58.44
52W Low$38.65
Sonoco Products Company（SON）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
son · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$68.93
Jun 15, 2021
-31.5% from here
5-Year Low5Y
$38.65
Oct 30, 2025
+22.2% from low
IPO Priceadj.
$1.54
Mar 17, 1980
+3.0K% since IPO
1 Year Ago
$45.50
Jun 9, 2025
+3.8% in 1Y
5 Years Ago
$66.99
Jun 8, 2021
-29.5% in 5Y
10 Years Ago
$48.57
Jun 8, 2016
-2.7% in 10Y
Historical Price Data · SON
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $47.20 | $47.45 | $46.77 | $47.40 | $47.40 | 257K | +0.41% |
| Jun 5, 2026 | $47.73 | $48.26 | $47.14 | $47.49 | $47.49 | 1.1M | -0.50% |
| Jun 4, 2026 | $49.18 | $49.27 | $47.72 | $47.84 | $47.84 | 1.4M | -2.72% |
| Jun 3, 2026 | $48.84 | $49.55 | $48.46 | $48.50 | $48.50 | 731K | -0.70% |
| Jun 2, 2026 | $48.02 | $49.64 | $47.97 | $49.17 | $49.17 | 1.3M | +2.39% |
| Jun 1, 2026 | $48.12 | $48.56 | $47.51 | $47.99 | $47.99 | 1.6M | -0.27% |
| May 29, 2026 | $49.34 | $50.15 | $48.66 | $48.68 | $48.68 | 1.6M | -1.34% |
| May 28, 2026 | $49.37 | $49.86 | $48.81 | $49.52 | $49.52 | 1.3M | +0.30% |
| May 27, 2026 | $50.11 | $50.64 | $49.30 | $49.80 | $49.80 | 829K | -0.62% |
| May 26, 2026 | $49.50 | $50.12 | $49.39 | $49.71 | $49.71 | 1.1M | +0.42% |
| May 22, 2026 | $49.02 | $49.59 | $48.72 | $49.37 | $49.37 | 797K | +0.71% |
| May 21, 2026 | $47.60 | $49.07 | $46.81 | $48.67 | $48.67 | 1.3M | +2.25% |
| May 20, 2026 | $46.86 | $48.01 | $46.08 | $48.00 | $48.00 | 1.4M | +2.43% |
| May 19, 2026 | $46.50 | $46.93 | $45.91 | $46.36 | $46.36 | 1.4M | -0.30% |
| May 18, 2026 | $46.92 | $47.70 | $46.53 | $46.94 | $46.94 | 1.2M | +0.04% |
| May 15, 2026 | $49.10 | $49.37 | $46.63 | $46.69 | $46.69 | 1.4M | -4.91% |
| May 14, 2026 | $50.03 | $50.22 | $49.39 | $49.42 | $49.42 | 1.4M | -1.22% |
| May 13, 2026 | $50.24 | $50.57 | $49.50 | $49.78 | $49.78 | 1.6M | -0.92% |
| May 12, 2026 | $51.05 | $51.44 | $50.34 | $50.35 | $50.35 | 1.5M | -1.37% |
| May 11, 2026 | $51.41 | $51.82 | $50.88 | $51.07 | $51.07 | 1.0M | -0.66% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SON
Jan 1 → Dec 31 · 6 years2026+8.6%$43.64 → $47.40
+8.6%
2025-10.7%$48.85 → $43.64
-10.7%
2024-12.6%$55.87 → $48.85
-12.6%
2023-8.0%$60.71 → $55.87
-8.0%
2022+4.8%$57.94 → $60.71
+4.8%
2021-13.5%$66.91 → $57.89
-13.5%
Best Year2026 · +8.6%
Worst Year2021 · -13.5%
Positive Years2 / 6
Avg Annual Return-5.2%
6Y Total Return-29.2%
6Y CAGR~-5.6% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.19+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$406.11+0.00%
Mkt Cap $1.53T
The Home Depot, Inc.
HD
$311.23+0.00%
Mkt Cap $310.3B
Alibaba Group Holding Limited
BABA
$120.87+0.00%
Mkt Cap $282.1B
Toyota Motor Corporation
TM
$179.25+0.00%
Mkt Cap $233.6B
McDonald's Corporation
MCD
$278.34+0.00%
Mkt Cap $197.8B
The TJX Companies, Inc.
TJX
$160.88+0.00%
Mkt Cap $177.7B
Booking Holdings Inc.
BKNG
$163.80+0.00%
Mkt Cap $126.9B
Lowe's Companies, Inc.
LOW
$209.12+0.00%
Mkt Cap $117.3B
PDD Holdings Inc.
PDD
$82.53+0.00%
Mkt Cap $115.9BWhat If You Invested in SON?
If you invested $1,000 in SON 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$973
Total Return-2.7%
CAGR~-0.3% / yr
Profit$-27
Based on Jun 8, 2016 · $48.57Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Sonoco Products Company（SON）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $47.24。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SON 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SON 历史股价FMP 日线复权 OHLCV