SON: Sonoco Products Co

As of Friday, February 20th, 2026

$ 56.45

+0.38 +0.68%

Open: 55.93
High: 56.95
Low: 55.51
Volume: 1,486,862
Previous Close on Thursday, February 19th, 2026

$ 56.07

-1.56 -2.71%

Open: 57.87
High: 58.25
Low: 55.93
Volume: 1,302,270

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 55.93 56.95 55.51 56.45 1,486,862 +0.38 +0.68
2026-02-19 57.87 58.25 55.93 56.07 1,302,270 -1.56 -2.71
2026-02-18 56.83 58.44 56.83 57.63 2,390,127 +0.91 +1.60
2026-02-17 53.50 57.83 52.89 56.72 2,942,987 +5.05 +9.77
2026-02-13 50.81 51.83 50.81 51.67 1,483,730 +0.37 +0.72
2026-02-12 51.50 52.38 51.14 51.30 979,308 -0.12 -0.23
2026-02-11 51.42 51.84 51.20 51.42 795,927 +0.08 +0.16
2026-02-10 51.06 51.60 50.67 51.34 896,311 +0.57 +1.12
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 58.44
On 2026-02-18		 50.81
On 2026-02-13		 5.15 10.04 58.44
On 2026-02-18		 55.51
On 2026-02-20		 -5.01 55.71
10D 58.44
On 2026-02-18		 50.34
On 2026-02-09		 5.63 11.08 58.44
On 2026-02-18		 55.51
On 2026-02-20		 -5.01 53.47
20D 58.44
On 2026-02-18		 47.00
On 2026-01-30		 7.69 15.77 58.44
On 2026-02-18		 55.51
On 2026-02-20		 -5.01 51.17
WTD 58.44
On 2026-02-18		 52.89
On 2026-02-17		 4.78 9.25 58.44
On 2026-02-18		 55.51
On 2026-02-20		 -5.01 56.72
MTD 58.44
On 2026-02-18		 47.58
On 2026-02-02		 8.45 17.60 58.44
On 2026-02-18		 55.51
On 2026-02-20		 -5.01 52.46
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
SON

Sonoco Products Co

56.45 +0.38 +0.68 1,486,862