SON: Sonoco Products Co

As of Friday, October 23rd, 2026

$ 50.12

-0.15 -0.30%

Open: 49.42
High: 50.46
Low: 49.19
Volume: 2,398,004
Previous Close on Thursday, October 22nd, 2026

$ 50.27

+3.13 +6.64%

Open: 47.45
High: 51.19
Low: 46.67
Volume: 3,564,769

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-23 49.42 50.46 49.19 50.12 2,398,004 -0.15 -0.30
2026-10-22 47.45 51.19 46.67 50.27 3,564,769 +3.13 +6.64
2026-10-21 50.54 51.49 50.51 47.14 1,454,075 -3.69 -7.26
2026-10-20 49.95 50.88 49.40 50.83 1,828,691 +1.03 +2.07
2026-10-19 50.36 50.36 49.15 49.80 1,349,092 +0.01 +0.02
2026-10-16 49.93 50.67 49.57 49.79 838,337 +0.13 +0.26
2026-10-15 48.47 50.75 48.47 49.66 1,368,417 +0.54 +1.10
2026-10-14 48.42 49.14 48.15 49.12 941,438 +0.38 +0.78
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 51.49
On 2026-10-21		 46.67
On 2026-10-22		 0.33 0.66 51.49
On 2026-10-21		 46.67
On 2026-10-22		 -9.37 49.63
10D 51.49
On 2026-10-21		 46.67
On 2026-10-22		 2.20 4.59 51.49
On 2026-10-21		 46.67
On 2026-10-22		 -9.37 49.35
20D 51.49
On 2026-10-21		 46.67
On 2026-10-22		 0.06 0.12 51.49
On 2026-10-21		 46.67
On 2026-10-22		 -9.37 48.97
WTD 51.49
On 2026-10-21		 46.67
On 2026-10-22		 0.33 0.66 51.49
On 2026-10-21		 46.67
On 2026-10-22		 -9.37 49.63
MTD 51.49
On 2026-10-21		 46.67
On 2026-10-22		 1.30 2.66 51.49
On 2026-10-21		 46.67
On 2026-10-22		 -9.37 48.89
As of Friday, October 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.00 -7.50 -2.56 6,512,328
KO

The Coca-Cola Company

92.81 -2.54 -2.66 18,717,905
PFE

Pfizer Inc.

29.98 -0.35 -1.16 29,385,923
VZ

Verizon Communications Inc.

44.52 -0.59 -1.31 51,064,307
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,215.16 -652.82 -1.23 345,561,367
DJTA

Dow Jones Transportation Average

20,041.91 -252.52 -1.24 72,296,813
SPX

S&P 500 Index

7,623.68 -39.75 -0.52
OEX

S&P 100 Index

3,777.59 -18.58 -0.49
NDX

NASDAQ 100 Index

28,957.53 -1.16 0.00
NYA

NYSE Composite Index

24,117.27 -158.45 -0.65
XAX

NYSE AMEX Composite Index

8,470.76 +110.07 +1.32
RUI

RUSSELL 1000 Index

4,146.93 -20.44 -0.49
RUT

Russell 2000 Index

2,775.90 -8.13 -0.29
RUA

Russell 3000 Index

4,317.27 -20.94 -0.48
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.82 +0.23 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.96 +0.37 +1.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.48 +0.43 +2.14
 
Recent
Ticker Last Chg %Chg Volume
SNEX

StoneX Group Inc.

56.55 -0.75 -1.31 865,071
SMPL

The Simply Good Foods Company

10.41 -0.67 -6.05 1,737,960
SON

Sonoco Products Co

50.12 -0.15 -0.30 2,398,004