SON: Sonoco Products Co

As of Monday, April 27th, 2026

$ 50.25

+1.80 +3.72%

Open: 49.36
High: 50.38
Low: 49.25
Volume: 1,516,160
Previous Close on Friday, April 24th, 2026

$ 48.45

-0.74 -1.50%

Open: 48.82
High: 49.66
Low: 48.19
Volume: 1,919,205

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-27 49.36 50.38 49.25 50.25 1,516,160 +1.80 +3.72
2026-04-24 48.82 49.66 48.19 48.45 1,919,205 -0.74 -1.50
2026-04-23 47.75 50.73 47.75 49.19 3,373,135 +1.61 +3.38
2026-04-22 52.80 52.80 46.45 47.58 7,325,429 -9.21 -16.22
2026-04-21 56.41 57.13 55.45 56.79 1,014,218 -0.01 -0.02
2026-04-20 57.38 57.84 56.51 56.80 1,008,973 -0.61 -1.06
2026-04-17 55.43 57.66 55.43 57.41 763,683 +2.14 +3.87
2026-04-16 55.07 55.80 54.89 55.27 902,765 +0.09 +0.16
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 57.13
On 2026-04-21		 46.45
On 2026-04-22		 -6.55 -11.53 57.13
On 2026-04-21		 46.45
On 2026-04-22		 -18.69 50.45
10D 57.84
On 2026-04-20		 46.45
On 2026-04-22		 -4.69 -8.54 57.84
On 2026-04-20		 46.45
On 2026-04-22		 -19.69 53.18
20D 57.84
On 2026-04-20		 46.45
On 2026-04-22		 -2.94 -5.53 57.84
On 2026-04-20		 46.45
On 2026-04-22		 -19.69 54.02
WTD 50.38
On 2026-04-27		 49.25
On 2026-04-27		 1.80 3.72 -- -- -- 50.25
MTD 57.84
On 2026-04-20		 46.45
On 2026-04-22		 -3.84 -7.10 57.84
On 2026-04-20		 46.45
On 2026-04-22		 -19.69 54.07
As of Monday, April 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.56 -0.04 -0.01 5,201,817
KO

The Coca-Cola Company

75.44 -1.19 -1.55 15,543,690
PFE

Pfizer Inc.

26.79 -0.21 -0.78 34,392,399
VZ

Verizon Communications Inc.

47.09 +0.71 +1.53 37,727,690
VIX

CBOE Volatility Index

18.11 -0.60 -3.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,167.79 -62.92 -0.13 510,612,804
DJTA

Dow Jones Transportation Average

20,843.82 -48.16 -0.23 110,922,410
SPX

S&P 500 Index

7,173.91 +8.83 +0.12
OEX

S&P 100 Index

3,536.91 +8.97 +0.25
NDX

NASDAQ 100 Index

27,305.68 +2.01 +0.01
NYA

NYSE Composite Index

22,905.46 -29.09 -0.13
XAX

NYSE AMEX Composite Index

8,859.21 +86.64 +0.99
RUI

RUSSELL 1000 Index

3,907.30 +3.97 +0.10
RUT

Russell 2000 Index

2,788.19 +1.19 +0.04
RUA

Russell 3000 Index

4,077.32 +4.03 +0.10
VIX

CBOE Volatility Index

18.11 -0.60 -3.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.08 -0.19 -0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.81 -0.49 -2.30
 
Recent
Ticker Last Chg %Chg Volume
SMN

ProShares UltraShort Basic Materials

9.91 +0.04 +0.39 1,161
MA

MasterCard Inc.

506.43 +2.26 +0.45 2,522,733
SON

Sonoco Products Co

50.25 +1.80 +3.72 1,516,160