SON: Sonoco Products Co

As of Friday, May 15th, 2026

$ 46.69

-2.73 -5.52%

Open: 49.10
High: 49.37
Low: 46.63
Volume: 1,382,485
Previous Close on Thursday, May 14th, 2026

$ 49.42

-0.36 -0.72%

Open: 50.03
High: 50.22
Low: 49.39
Volume: 1,334,173

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 49.10 49.37 46.63 46.69 1,382,485 -2.73 -5.52
2026-05-14 50.03 50.22 49.39 49.42 1,334,173 -0.36 -0.72
2026-05-13 50.24 50.57 49.50 49.78 1,607,648 -0.57 -1.13
2026-05-12 51.05 51.44 50.34 50.35 1,453,065 -0.72 -1.41
2026-05-11 51.41 51.82 50.88 51.07 1,041,145 -0.49 -0.95
2026-05-08 51.34 52.37 50.91 51.56 1,442,747 -0.15 -0.29
2026-05-07 52.47 52.67 51.69 51.71 928,903 -0.59 -1.13
2026-05-06 51.50 52.71 51.50 52.30 1,493,094 +1.82 +3.61
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 51.82
On 2026-05-11		 46.63
On 2026-05-15		 -4.87 -9.45 51.82
On 2026-05-11		 46.63
On 2026-05-15		 -10.02 49.46
10D 52.71
On 2026-05-06		 46.63
On 2026-05-15		 -3.37 -6.73 52.71
On 2026-05-06		 46.63
On 2026-05-15		 -11.53 50.30
20D 57.84
On 2026-04-20		 46.45
On 2026-04-22		 -10.72 -18.67 57.84
On 2026-04-20		 46.45
On 2026-04-22		 -19.69 50.56
WTD 51.82
On 2026-05-11		 46.63
On 2026-05-15		 -4.87 -9.45 51.82
On 2026-05-11		 46.63
On 2026-05-15		 -10.02 49.46
MTD 52.71
On 2026-05-06		 46.63
On 2026-05-15		 -3.27 -6.55 52.71
On 2026-05-06		 46.63
On 2026-05-15		 -11.53 50.28
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
SON

Sonoco Products Co

46.69 -2.73 -5.52 1,382,485