SON: Sonoco Products Co

As of Friday, June 5th, 2026

$ 47.49

-0.35 -0.73%

Open: 47.73
High: 48.26
Low: 47.14
Volume: 1,076,798
Previous Close on Thursday, June 4th, 2026

$ 47.84

-0.66 -1.36%

Open: 49.18
High: 49.27
Low: 47.72
Volume: 1,431,977

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 47.73 48.26 47.14 47.49 1,076,798 -0.35 -0.73
2026-06-04 49.18 49.27 47.72 47.84 1,431,977 -0.66 -1.36
2026-06-03 48.84 49.55 48.46 48.50 730,516 -0.67 -1.36
2026-06-02 48.02 49.64 47.97 49.17 1,309,562 +1.18 +2.46
2026-06-01 48.12 48.56 47.51 47.99 1,597,237 -0.69 -1.42
2026-05-29 49.34 50.15 48.66 48.68 1,621,679 -0.84 -1.70
2026-05-28 49.37 49.86 48.81 49.52 1,275,160 -0.28 -0.56
2026-05-27 50.11 50.64 49.30 49.80 829,236 +0.09 +0.18
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 49.64
On 2026-06-02		 47.14
On 2026-06-05		 -1.19 -2.44 49.64
On 2026-06-02		 47.14
On 2026-06-05		 -5.05 48.20
10D 50.64
On 2026-05-27		 47.14
On 2026-06-05		 -1.18 -2.42 50.64
On 2026-05-27		 47.14
On 2026-06-05		 -6.92 48.81
20D 52.37
On 2026-05-08		 45.91
On 2026-05-19		 -4.22 -8.16 52.37
On 2026-05-08		 45.91
On 2026-05-19		 -12.34 48.85
WTD 49.64
On 2026-06-02		 47.14
On 2026-06-05		 -1.19 -2.44 49.64
On 2026-06-02		 47.14
On 2026-06-05		 -5.05 48.20
MTD 49.64
On 2026-06-02		 47.14
On 2026-06-05		 -1.19 -2.44 49.64
On 2026-06-02		 47.14
On 2026-06-05		 -5.05 48.20
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
XLP

Consumer Staples Select Sector SPDR Fund

83.44 +1.40 +1.71 17,012,339
VCIT

Vanguard Intermediate-Term Corporate Bond ETF

81.91 -0.46 -0.56 10,966,336
SCI

Service Corporation International

69.68 -0.13 -0.19 4,035,204
J

Jacobs Engineering Group Inc.

122.55 -1.02 -0.83 981,412
SON

Sonoco Products Co

47.49 -0.35 -0.73 1,076,798