SON: Sonoco Products Co

As of Wednesday, February 4th, 2026

$ 51.62

+2.61 +5.33%

Open: 49.35
High: 51.74
Low: 49.31
Volume: 1,159,775
Previous Close on Tuesday, February 3rd, 2026

$ 49.01

+0.76 +1.58%

Open: 48.29
High: 49.46
Low: 48.29
Volume: 823,433

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-04 49.35 51.74 49.31 51.62 1,159,775 +2.61 +5.33
2026-02-03 48.29 49.46 48.29 49.01 823,433 +0.76 +1.58
2026-02-02 47.85 48.49 47.58 48.25 901,389 +0.25 +0.52
2026-01-30 47.58 48.04 47.00 48.00 1,600,366 +0.14 +0.29
2026-01-29 47.66 48.03 47.36 47.86 978,249 +0.40 +0.84
2026-01-28 48.06 48.54 47.19 47.46 1,181,318 -0.67 -1.39
2026-01-27 48.62 48.72 48.00 48.13 792,167 -0.81 -1.66
2026-01-26 48.93 49.12 48.15 48.94 753,269 +0.34 +0.70
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 51.74
On 2026-02-04		 47.00
On 2026-01-30		 4.16 8.77 48.03
On 2026-01-29		 48.03
On 2026-01-29		 0.00 48.95
10D 51.74
On 2026-02-04		 47.00
On 2026-01-30		 3.41 7.07 49.12
On 2026-01-26		 47.00
On 2026-01-30		 -4.32 48.66
20D 51.74
On 2026-02-04		 45.22
On 2026-01-07		 5.23 11.27 49.64
On 2026-01-14		 47.00
On 2026-01-30		 -5.31 48.24
WTD 51.74
On 2026-02-04		 47.58
On 2026-02-02		 3.62 7.54 48.49
On 2026-02-02		 48.49
On 2026-02-02		 0.00 49.63
MTD 51.74
On 2026-02-04		 47.58
On 2026-02-02		 3.62 7.54 48.49
On 2026-02-02		 48.49
On 2026-02-02		 0.00 49.63
As of Wednesday, February 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.34 -1.59 -0.51 6,585,108
KO

The Coca-Cola Company

77.35 +0.46 +0.60 27,904,302
PFE

Pfizer Inc.

26.78 +1.01 +3.92 82,036,255
VZ

Verizon Communications Inc.

47.01 +0.76 +1.64 46,102,732
VIX

CBOE Volatility Index

18.64 +0.64 +3.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,501.30 +260.31 +0.53 741,055,099
DJTA

Dow Jones Transportation Average

19,715.56 +456.23 +2.37 208,256,590
SPX

S&P 500 Index

6,882.72 -35.09 -0.51
OEX

S&P 100 Index

3,404.25 -17.55 -0.51
NDX

NASDAQ 100 Index

24,891.24 -447.38 -1.77
NYA

NYSE Composite Index

22,975.61 +94.40 +0.41
XAX

NYSE AMEX Composite Index

8,224.92 +116.22 +1.43
RUI

RUSSELL 1000 Index

3,753.59 -16.93 -0.45
RUT

Russell 2000 Index

2,624.55 -23.95 -0.90
RUA

Russell 3000 Index

3,913.15 -18.47 -0.47
VIX

CBOE Volatility Index

18.64 +0.64 +3.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.47 +0.04 +0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.37 +0.13 +0.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.62 +0.27 +1.33
 
Recent
Ticker Last Chg %Chg Volume
SON

Sonoco Products Co

51.62 +2.61 +5.33 1,159,775