SON: Sonoco Products Co

As of Monday, August 3rd, 2026

$ 56.42

+0.06 +0.11%

Open: 57.07
High: 57.64
Low: 56.04
Volume: 1,950,224
Previous Close on Friday, July 31st, 2026

$ 56.36

-0.46 -0.81%

Open: 56.63
High: 56.85
Low: 55.38
Volume: 1,423,586

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-03 57.07 57.64 56.04 56.42 1,950,224 +0.06 +0.11
2026-07-31 56.63 56.85 55.38 56.36 1,423,586 -0.46 -0.81
2026-07-30 59.20 59.29 56.56 56.82 1,348,188 -2.16 -3.66
2026-07-29 59.99 60.24 58.51 58.98 1,233,301 -1.58 -2.61
2026-07-28 59.50 60.67 59.29 60.56 1,274,455 +1.88 +3.20
2026-07-27 58.00 59.03 57.90 58.68 1,515,257 +0.45 +0.77
2026-07-24 56.88 58.62 55.49 58.23 1,327,538 +1.91 +3.39
2026-07-23 57.66 57.67 55.26 56.32 2,001,308 +1.17 +2.12
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 60.67
On 2026-07-28		 55.38
On 2026-07-31		 -2.26 -3.85 60.67
On 2026-07-28		 55.38
On 2026-07-31		 -8.72 57.83
10D 60.67
On 2026-07-28		 54.06
On 2026-07-21		 1.83 3.35 60.67
On 2026-07-28		 55.38
On 2026-07-31		 -8.72 57.22
20D 60.67
On 2026-07-28		 52.95
On 2026-07-15		 -0.58 -1.02 60.67
On 2026-07-28		 55.38
On 2026-07-31		 -8.72 56.11
WTD 57.64
On 2026-08-03		 56.04
On 2026-08-03		 0.06 0.11 -- -- -- 56.42
MTD 57.64
On 2026-08-03		 56.04
On 2026-08-03		 0.06 0.11 -- -- -- 56.42
As of Monday, August 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.93 +8.86 +2.46 3,334,405
KO

The Coca-Cola Company

86.86 -0.73 -0.83 22,854,289
PFE

Pfizer Inc.

25.03 +0.02 +0.08 40,312,637
VZ

Verizon Communications Inc.

47.36 +0.55 +1.17 22,995,246
VIX

CBOE Volatility Index

15.84 -0.15 -0.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,178.41 +693.38 +1.32 598,250,589
DJTA

Dow Jones Transportation Average

21,231.19 +191.89 +0.91 64,728,623
SPX

S&P 500 Index

7,600.50 +110.78 +1.48
OEX

S&P 100 Index

3,751.99 +61.01 +1.65
NDX

NASDAQ 100 Index

28,776.80 +502.61 +1.78
NYA

NYSE Composite Index

24,255.53 +147.99 +0.61
XAX

NYSE AMEX Composite Index

8,359.73 -88.42 -1.05
RUI

RUSSELL 1000 Index

4,138.42 +62.04 +1.52
RUT

Russell 2000 Index

2,981.91 +50.57 +1.73
RUA

Russell 3000 Index

4,321.32 +65.14 +1.53
VIX

CBOE Volatility Index

15.84 -0.15 -0.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.90 -0.04 -0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.19 -0.15 -0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.93 -0.09 -0.47
 
Recent
Ticker Last Chg %Chg Volume
SON

Sonoco Products Co

56.42 +0.06 +0.11 1,950,224