SON: Sonoco Products Co

As of Thursday, June 25th, 2026

$ 54.34

+0.80 +1.49%

Open: 53.84
High: 54.81
Low: 53.56
Volume: 1,248,236
Previous Close on Wednesday, June 24th, 2026

$ 53.54

+2.75 +5.41%

Open: 51.39
High: 53.55
Low: 51.39
Volume: 1,276,215

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 53.84 54.81 53.56 54.34 1,248,236 +0.80 +1.49
2026-06-24 51.39 53.55 51.39 53.54 1,276,215 +2.75 +5.41
2026-06-23 50.18 50.93 50.09 50.79 1,213,658 +0.33 +0.65
2026-06-22 50.61 51.66 49.88 50.46 1,973,398 -0.22 -0.43
2026-06-18 51.00 51.81 50.43 50.68 2,338,660 +0.02 +0.04
2026-06-17 50.99 52.13 50.32 50.66 1,055,649 -0.56 -1.09
2026-06-16 50.44 51.48 50.06 51.22 1,227,734 +0.87 +1.73
2026-06-15 51.20 51.90 50.25 50.35 1,255,580 -0.22 -0.44
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 54.81
On 2026-06-25		 49.88
On 2026-06-22		 3.68 7.26 51.81
On 2026-06-18		 49.88
On 2026-06-22		 -3.72 51.96
10D 54.81
On 2026-06-25		 48.26
On 2026-06-11		 5.35 10.92 52.13
On 2026-06-17		 49.88
On 2026-06-22		 -4.32 51.31
20D 54.81
On 2026-06-25		 46.77
On 2026-06-08		 4.54 9.12 50.15
On 2026-05-29		 46.77
On 2026-06-08		 -6.75 49.94
WTD 54.81
On 2026-06-25		 49.88
On 2026-06-22		 3.66 7.22 51.66
On 2026-06-22		 50.09
On 2026-06-23		 -3.04 52.28
MTD 54.81
On 2026-06-25		 46.77
On 2026-06-08		 5.66 11.63 49.64
On 2026-06-02		 46.77
On 2026-06-08		 -5.78 50.04
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
SH

ProShares Short S&P 500

33.59 0.00 0.00 18,923,971
PEP

Pepsico Inc.

139.52 -2.75 -1.93 7,336,696
HST

Host Hotels & Resorts, Inc.

24.98 +0.40 +1.63 8,848,308
REM

iShares Mortgage Real Estate ETF

21.63 +0.10 +0.46 226,236
SON

Sonoco Products Co

54.34 +0.80 +1.49 1,248,236