SON: Sonoco Products Co

As of Friday, October 2nd, 2026

$ 48.74

+0.24 +0.49%

Open: 49.13
High: 49.24
Low: 48.33
Volume: 878,544
Previous Close on Thursday, October 1st, 2026

$ 48.50

-0.32 -0.66%

Open: 48.31
High: 48.79
Low: 47.55
Volume: 1,010,870

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 49.13 49.24 48.33 48.74 878,544 +0.24 +0.49
2026-10-01 48.31 48.79 47.55 48.50 1,010,870 -0.32 -0.66
2026-09-30 49.77 49.77 48.73 48.82 87,907 -0.79 -1.59
2026-09-29 49.84 50.20 49.10 49.61 857,926 -0.36 -0.72
2026-09-28 49.47 50.15 49.07 49.97 910,453 -0.09 -0.18
2026-09-25 50.20 50.34 49.59 50.06 780,227 +0.10 +0.20
2026-09-24 50.76 50.98 49.35 49.96 956,621 -0.67 -1.32
2026-09-23 50.63 51.16 50.38 50.63 1,177,882 -0.06 -0.12
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 50.20
On 2026-09-29		 47.55
On 2026-10-01		 -1.32 -2.64 50.20
On 2026-09-29		 47.55
On 2026-10-01		 -5.27 49.13
10D 51.16
On 2026-09-23		 47.55
On 2026-10-01		 -0.10 -0.20 51.16
On 2026-09-23		 47.55
On 2026-10-01		 -7.06 49.62
20D 52.70
On 2026-09-04		 47.55
On 2026-10-01		 -3.95 -7.50 52.70
On 2026-09-04		 47.55
On 2026-10-01		 -9.76 49.27
WTD 50.20
On 2026-09-29		 47.55
On 2026-10-01		 -1.32 -2.64 50.20
On 2026-09-29		 47.55
On 2026-10-01		 -5.27 49.13
MTD 49.24
On 2026-10-02		 47.55
On 2026-10-01		 -0.08 -0.16 48.79
On 2026-10-01		 48.79
On 2026-10-01		 0.00 48.62
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,046
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,142
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,908,127
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,442
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,614,743
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
PAGS

PagSeguro Digital Ltd.

9.02 +0.15 +1.69 3,190,539
SON

Sonoco Products Co

48.74 +0.24 +0.49 878,544