SON: Sonoco Products Co

As of Tuesday, April 7th, 2026

$ 54.06

-0.12 -0.22%

Open: 53.82
High: 54.28
Low: 53.52
Volume: 612,827
Previous Close on Monday, April 6th, 2026

$ 54.18

-0.66 -1.20%

Open: 54.41
High: 54.72
Low: 54.09
Volume: 575,884

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 53.82 54.28 53.52 54.06 612,827 -0.12 -0.22
2026-04-06 54.41 54.72 54.09 54.18 575,884 -0.66 -1.20
2026-04-02 54.34 55.44 54.05 54.84 670,636 -0.33 -0.60
2026-04-01 54.96 55.71 54.39 55.17 959,963 +1.08 +2.00
2026-03-31 53.74 54.41 52.97 54.09 1,024,232 +0.91 +1.71
2026-03-30 53.41 53.84 52.65 53.18 1,151,319 -0.01 -0.02
2026-03-27 53.32 53.67 52.90 53.19 973,704 -0.37 -0.69
2026-03-26 53.18 53.80 52.85 53.56 752,262 +0.14 +0.26
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 55.71
On 2026-04-01		 52.97
On 2026-03-31		 0.88 1.65 55.71
On 2026-04-01		 53.52
On 2026-04-07		 -3.92 54.47
10D 55.71
On 2026-04-01		 51.25
On 2026-03-24		 2.28 4.40 55.71
On 2026-04-01		 53.52
On 2026-04-07		 -3.92 53.82
20D 55.71
On 2026-04-01		 50.27
On 2026-03-20		 0.66 1.24 55.00
On 2026-03-12		 50.27
On 2026-03-20		 -8.60 53.23
WTD 54.72
On 2026-04-06		 53.52
On 2026-04-07		 -0.78 -1.42 54.72
On 2026-04-06		 53.52
On 2026-04-07		 -2.19 54.12
MTD 55.71
On 2026-04-01		 53.52
On 2026-04-07		 -0.03 -0.06 55.71
On 2026-04-01		 53.52
On 2026-04-07		 -3.92 54.56
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
SON

Sonoco Products Co

54.06 -0.12 -0.22 612,827