SON (Sonoco Products Company) historical data
STOCKListed1-minute bars
| Symbol | SON |
|---|---|
| Name | Sonoco Products Company |
| Exchange | NYSE |
| Sector | Consumer Cyclical |
| Industry | Packaging & Containers |
| IPO date | 1980-03-17 |
| History | 2000-01-04 to 2026-10-09 (about 26 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
SON last closed at $47.92 on 2026-10-09, +23.6% over the past year and -4.7% over five years. Its deepest fall from a prior high in this history was -59.6%, reached on 2009-03-09.
| Last close | $47.92 (2026-10-09) |
|---|---|
| 1-year change | +23.6% |
| 5-year change | -4.7% |
| Annualized since 2000-01-04 | +6.7% |
| 52-week range | $37.64 – $60.00 |
| Deepest drawdown | -59.6% (2009-03-09) |
| Avg. daily dollar volume (3 months) | $59.1m |
| Daily bars in history | 6,731 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 506 |
|---|---|
| Shares held | 97,515,258 ($5.5bn reported value) |
| Quarter flows | 66 new, 196 added, 163 trimmed, 58 exited; +11,274,592 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("SON") on the look-back bundles. Top holders of SON · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("SON").history(start="2000-01-04", interval="1d")
df.tail()