Historical Stock Price
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 March 21, 2024, SON opened at $56.87, traded as high as $57.33 and as low as $56.62, and closed at $57.27. Trading volume was a total of 466.70K shares. On March 22, 2024, SON opened at $57.38, traded as high as $57.54 and as low as $56.30, and closed at $56.43. Trading volume was a total of 447.70K shares. On March 25, 2024, SON opened at $56.50, traded as high as $57.15 and as low as $56.41, and closed at $56.78. Trading volume was a total of 416.50K shares. On March 26, 2024, SON opened at $56.86, traded as high as $57.21 and as low as $56.33, and closed at $56.64. Trading volume was a total of 507.30K shares. On March 27, 2024, SON opened at $56.93, traded as high as $57.68 and as low as $56.89, and closed at $57.64. Trading volume was a total of 562.70K 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: 03/31/2014
End date: 03/27/2024
Start price/share: $41.02
End price/share: $57.64
Starting shares: 243.78
Ending shares: 333.24
Dividends reinvested/share: $16.62
Total return: 92.08%
Average Annual Total Return: 6.75%
Starting investment: $10,000.00
Ending investment: $19,213.26
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $41.02
End price/share: $57.64
Dividends collected/share: $16.62
Total return: 81.03%
Average Annual Total Return: 6.12%
Starting investment: $10,000.00
Ending investment: $18,109.30
Years: 10.00
Date Open High Low Close Volume
03/21/2024 $56.87 $57.33 $56.62 $57.27 466.70K
03/22/2024 $57.38 $57.54 $56.30 $56.43 447.70K
03/25/2024 $56.50 $57.15 $56.41 $56.78 416.50K
03/26/2024 $56.86 $57.21 $56.33 $56.64 507.30K
03/27/2024 $56.93 $57.68 $56.89 $57.64 562.70K
Sonoco Products is a manufacturer of a variety of consumer, industrial and healthcare packaging products. Co. has two segments: Consumer Packaging, which includes round and shaped rigid paper containers, fiber and plastic caulk/adhesive tubes, rotogravure cylinder engraving and global brand artwork management; and Industrial Paper Packaging, which includes recycled paperboard, chipboard, tubeboard, lightweight corestock, boxboard, corrugating medium, edgeboard, specialty paper grades, and adhesives. All remaining businesses reported as All Other, which includes thermoformed rigid plastics trays and devices, custom-engineered, molded foam packaging and components, and paper amenities.
Date Close
03/21/2024$57.27
03/22/2024$56.43
03/25/2024$56.78
03/26/2024$56.64
03/27/2024$57.64
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 - 2024, 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 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.