SON: Sonoco Products Co

As of Friday, January 2nd, 2026

$ 44.37

+0.73 +1.67%

Open: 43.64
High: 44.67
Low: 43.33
Volume: 710,353
Previous Close on Wednesday, December 31st, 2025

$ 43.64

-0.14 -0.32%

Open: 43.67
High: 44.10
Low: 43.55
Volume: 639,655

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 43.64 44.67 43.33 44.37 710,353 +0.73 +1.67
2025-12-31 43.67 44.10 43.55 43.64 639,655 -0.14 -0.32
2025-12-30 43.84 44.06 43.56 43.78 60,107 -0.18 -0.41
2025-12-29 43.50 44.10 43.35 43.96 666,979 +0.46 +1.06
2025-12-26 43.21 43.56 43.11 43.50 39,112 +0.34 +0.79
2025-12-24 43.24 43.50 42.96 43.16 394,365 +0.06 +0.14
2025-12-23 43.13 43.34 42.97 43.10 78,159 -0.07 -0.16
2025-12-22 42.92 43.50 42.69 43.17 1,033,772 -0.14 -0.32
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 44.67
On 2026-01-02		 43.11
On 2025-12-26		 1.21 2.80 44.10
On 2025-12-29		 43.56
On 2025-12-30		 -1.21 43.85
10D 44.67
On 2026-01-02		 42.69
On 2025-12-22		 1.21 2.80 43.84
On 2025-12-18		 42.69
On 2025-12-22		 -2.62 43.53
20D 44.67
On 2026-01-02		 40.39
On 2025-12-09		 3.00 7.25 41.79
On 2025-12-04		 40.39
On 2025-12-09		 -3.37 42.77
WTD 44.67
On 2026-01-02		 43.33
On 2026-01-02		 0.73 1.67 -- -- -- 44.37
MTD 44.67
On 2026-01-02		 43.33
On 2026-01-02		 0.73 1.67 -- -- -- 44.37
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,228,100
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,842
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,853
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,928
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
FFBC

First Financial Bancorp.

25.09 +0.07 +0.28 1,819,800
GSLC

Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF

132.49 +0.12 +0.09 288,462
E

Eni S.p.A.

39.04 +1.10 +2.90 349,053
KMB

Kimberly-Clark Corp

101.40 +0.51 +0.51 4,341,687
SON

Sonoco Products Co

44.37 +0.73 +1.67 710,353