SON: Sonoco Products Co

As of Friday, September 11th, 2026

$ 47.84

-0.59 -1.22%

Open: 49.10
High: 49.49
Low: 47.59
Volume: 1,557,728
Previous Close on Thursday, September 10th, 2026

$ 48.43

+0.04 +0.08%

Open: 48.30
High: 49.02
Low: 47.77
Volume: 1,342,595

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 49.10 49.49 47.59 47.84 1,557,728 -0.59 -1.22
2026-09-10 48.30 49.02 47.77 48.43 1,342,595 +0.04 +0.08
2026-09-09 49.74 50.33 47.74 48.39 1,717,962 -1.48 -2.97
2026-09-08 51.89 51.89 49.84 49.87 1,814,946 -2.08 -4.00
2026-09-04 52.35 52.70 51.60 51.95 1,400,125 -0.74 -1.40
2026-09-03 53.80 53.88 50.75 52.69 1,636,822 -2.05 -3.74
2026-09-02 54.35 55.14 54.05 54.74 606,304 +0.65 +1.20
2026-09-01 55.09 55.38 53.86 54.09 8,003 -1.06 -1.92
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 52.70
On 2026-09-04		 47.59
On 2026-09-11		 -4.85 -9.20 52.70
On 2026-09-04		 47.59
On 2026-09-11		 -9.69 49.30
10D 57.50
On 2026-08-28		 47.59
On 2026-09-11		 -8.87 -15.64 57.50
On 2026-08-28		 47.59
On 2026-09-11		 -17.23 51.96
20D 59.75
On 2026-08-24		 47.59
On 2026-09-11		 -10.47 -17.96 59.75
On 2026-08-24		 47.59
On 2026-09-11		 -20.35 54.86
WTD 51.89
On 2026-09-08		 47.59
On 2026-09-11		 -4.11 -7.91 51.89
On 2026-09-08		 47.59
On 2026-09-11		 -8.29 48.63
MTD 55.38
On 2026-09-01		 47.59
On 2026-09-11		 -7.31 -13.25 55.38
On 2026-09-01		 47.59
On 2026-09-11		 -14.07 51.00
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
HII

Huntington Ingalls Industries Inc.

279.69 -1.98 -0.70 445,642
SON

Sonoco Products Co

47.84 -0.59 -1.22 1,557,728