Sonoco Products Stock Price History

SON Stock  USD 43.71  0.66  1.53%   
Below is the normalized historical share price chart for Sonoco Products extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Sonoco Products stands at 43.71, as last reported on the 24th of June, with the highest price reaching 43.94 and the lowest price hitting 42.95 during the day.
IPO Date
11th of June 1985
200 Day MA
48.6674
50 Day MA
44.8692
Beta
0.678
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Sonoco Stock, it is important to understand the factors that can impact its price. Sonoco Products owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.0273, which indicates the firm had a -0.0273 % return per unit of risk over the last 3 months. Sonoco Products exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate Sonoco Products' Risk Adjusted Performance of (0.06), coefficient of variation of (2,410), and Variance of 6.3 to confirm the risk estimate we provide.
At this time, Sonoco Products' Common Stock Shares Outstanding is very stable compared to the past year. As of the 24th of June 2025, Liabilities And Stockholders Equity is likely to grow to about 13.1 B, while Total Stockholder Equity is likely to drop about 1.3 B. . At this time, Sonoco Products' Price Fair Value is very stable compared to the past year. Sonoco Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0273

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsSON

Estimated Market Risk

 2.58
  actual daily
23
77% of assets are more volatile

Expected Return

 -0.07
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.03
  actual daily
0
Most of other assets perform better
Based on monthly moving average Sonoco Products is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Sonoco Products by adding Sonoco Products to a well-diversified portfolio.
Price Book
1.7343
Enterprise Value Ebitda
16.5233
Price Sales
0.7441
Shares Float
97.4 M
Dividend Share
2.08

Sonoco Products Stock Price History Chart

There are several ways to analyze Sonoco Stock price data. The simplest method is using a basic Sonoco candlestick price chart, which shows Sonoco Products price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceApril 1, 202547.37
Lowest PriceApril 8, 202540.12

Sonoco Products June 24, 2025 Stock Price Synopsis

Various analyses of Sonoco Products' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Sonoco Stock. It can be used to describe the percentage change in the price of Sonoco Products from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Sonoco Stock.
Sonoco Products Accumulation Distribution 17,176 
Sonoco Products Price Daily Balance Of Power 0.67 
Sonoco Products Price Rate Of Daily Change 1.02 
Sonoco Products Price Action Indicator 0.60 

Sonoco Products June 24, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Sonoco Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Sonoco Products intraday prices and daily technical indicators to check the level of noise trading in Sonoco Stock and then apply it to test your longer-term investment strategies against Sonoco.

Sonoco Stock Price History Data

The price series of Sonoco Products for the period between Wed, Mar 26, 2025 and Tue, Jun 24, 2025 has a statistical range of 7.7 with a coefficient of variation of 3.58. The price distribution for the period has arithmetic mean of 44.84. The median price for the last 90 days is 45.15. The company completed stock split (11:10) on 13th of May 1998. Sonoco Products had dividends distributed to its stock-holders on 2025-05-09.
OpenHighLowCloseVolume
06/23/2025 43.00  43.94  42.95  43.71  762,324 
06/20/2025 43.55  43.78  43.04  43.05  1,100,721 
06/18/2025 43.83  44.16  43.41  43.46  574,923 
06/17/2025 44.26  44.56  43.75  43.78  622,400 
06/16/2025 44.56  44.89  44.28  44.51  729,682 
06/13/2025 45.21  45.43  44.25  44.40  618,300 
06/12/2025 45.07  45.65  44.86  45.64  631,084 
06/11/2025 45.99  46.03  45.09  45.17  553,176 
06/10/2025
 45.72  46.35  45.50  46.02  706,760 
06/09/2025 45.17  45.93  44.85  45.50  530,866 
06/06/2025 45.57  45.74  44.93  45.11  570,911 
06/05/2025 45.03  45.46  44.61  45.07  478,356 
06/04/2025
 45.37  45.68  44.76  44.76  603,264 
06/03/2025
 44.64  45.65  44.64  45.57  557,003 
06/02/2025
 45.26  45.36  44.11  44.71  702,040 
05/30/2025 45.42  45.73  45.07  45.54  730,643 
05/29/2025 45.88  45.94  45.12  45.59  679,155 
05/28/2025
 46.51  46.83  45.66  45.72  513,934 
05/27/2025
 46.22  46.70  46.03  46.66  534,016 
05/23/2025 45.34  45.87  44.89  45.69  705,140 
05/22/2025
 45.19  45.39  44.91  45.11  485,982 
05/21/2025 45.68  46.06  45.25  45.27  537,935 
05/20/2025 46.22  46.52  46.00  46.12  436,775 
05/19/2025
 45.85  46.51  45.83  46.23  503,034 
05/16/2025 45.71  46.43  45.71  46.38  758,592 
05/15/2025
 45.05  45.95  44.99  45.83  898,955 
05/14/2025
 44.87  45.35  44.53  45.15  725,400 
05/13/2025 46.00  46.13  45.03  45.07  1,243,266 
05/12/2025
 45.66  46.53  45.47  45.89  824,783 
05/09/2025 44.66  45.00  44.30  44.33  541,595 
05/08/2025
 43.68  44.92  43.61  44.52  602,195 
05/07/2025
 43.93  44.18  43.36  43.64  991,469 
05/06/2025
 44.28  44.36  43.66  43.83  751,888 
05/05/2025
 44.32  45.05  44.03  44.43  920,778 
05/02/2025
 43.42  44.32  42.93  44.18  1,033,140 
05/01/2025
 40.47  42.97  40.02  42.75  1,699,339 
04/30/2025 43.70  43.92  39.51  40.52  3,355,555 
04/29/2025
 45.95  46.63  45.89  46.21  872,197 
04/28/2025
 45.79  46.02  45.43  45.90  451,075 
04/25/2025 45.52  45.78  45.10  45.65  412,829 
04/24/2025
 44.01  45.94  44.01  45.85  511,780 
04/23/2025
 44.86  45.84  44.47  44.81  761,145 
04/22/2025
 43.42  44.51  43.42  44.48  547,948 
04/21/2025
 43.26  43.36  42.59  42.93  582,763 
04/17/2025 42.86  43.79  42.86  43.38  643,274 
04/16/2025
 43.51  43.69  42.56  42.91  664,260 
04/15/2025 43.46  43.93  43.29  43.51  591,531 
04/14/2025
 43.26  43.77  43.08  43.61  619,177 
04/11/2025 41.87  43.18  41.36  42.86  588,286 
04/10/2025
 41.77  42.27  40.51  41.99  965,262 
04/09/2025
 39.53  42.56  39.00  42.39  1,509,272 
04/08/2025 42.10  42.40  39.70  40.12  1,104,610 
04/07/2025
 41.51  43.43  40.14  41.31  1,356,478 
04/04/2025 44.20  44.43  42.89  43.26  959,137 
04/03/2025 46.59  47.06  45.37  45.43  1,284,293 
04/02/2025
 47.14  47.34  46.46  47.32  687,249 
04/01/2025
 46.79  47.45  46.38  47.37  753,491 
03/31/2025
 46.08  47.01  45.86  46.68  802,291 
03/28/2025 46.33  46.70  45.78  46.15  521,690 
03/27/2025
 46.42  46.59  45.93  46.33  683,142 
03/26/2025
 45.95  46.62  45.85  46.58  507,700 

About Sonoco Products Stock history

Sonoco Products investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Sonoco is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Sonoco Products will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Sonoco Products stock prices may prove useful in developing a viable investing in Sonoco Products
Last ReportedProjected for Next Year
Common Stock Shares Outstanding99.3 M110.4 M
Net Income Applicable To Common Shares536.4 M563.2 M

Sonoco Products Stock Technical Analysis

Sonoco Products technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Sonoco Products technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Sonoco Products trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Equity Valuation Now

   

Equity Valuation

Check real value of public entities based on technical and fundamental data
All  Next Launch Module

Sonoco Products Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Sonoco Products' price direction in advance. Along with the technical and fundamental analysis of Sonoco Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Sonoco to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether Sonoco Products offers a strong return on investment in its stock, a comprehensive analysis is essential. The process typically begins with a thorough review of Sonoco Products' financial statements, including income statements, balance sheets, and cash flow statements, to assess its financial health. Key financial ratios are used to gauge profitability, efficiency, and growth potential of Sonoco Products Stock. Outlined below are crucial reports that will aid in making a well-informed decision on Sonoco Products Stock:
Check out World Market Map to better understand how to build diversified portfolios, which includes a position in Sonoco Products. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in persons.
To learn how to invest in Sonoco Stock, please use our How to Invest in Sonoco Products guide.
You can also try the Price Transformation module to use Price Transformation models to analyze the depth of different equity instruments across global markets.
Is Paper & Plastic Packaging Products & Materials space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Sonoco Products. If investors know Sonoco will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Sonoco Products listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth
(0.17)
Dividend Share
2.08
Earnings Share
0.82
Revenue Per Share
57.787
Quarterly Revenue Growth
0.306
The market value of Sonoco Products is measured differently than its book value, which is the value of Sonoco that is recorded on the company's balance sheet. Investors also form their own opinion of Sonoco Products' value that differs from its market value or its book value, called intrinsic value, which is Sonoco Products' true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Sonoco Products' market value can be influenced by many factors that don't directly affect Sonoco Products' underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Sonoco Products' value and its price as these two are different measures arrived at by different means. Investors typically determine if Sonoco Products is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Sonoco Products' price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.