SON: Sonoco Products Co

As of Friday, August 21st, 2026

$ 59.48

+1.15 +1.97%

Open: 58.99
High: 59.62
Low: 58.62
Volume: 833,141
Previous Close on Thursday, August 20th, 2026

$ 58.33

+0.43 +0.74%

Open: 56.78
High: 58.71
Low: 56.78
Volume: 576,976

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 58.99 59.62 58.62 59.48 833,141 +1.15 +1.97
2026-08-20 56.78 58.71 56.78 58.33 576,976 +0.43 +0.74
2026-08-19 57.62 58.09 57.25 57.90 874,614 +0.70 +1.22
2026-08-18 57.27 57.80 56.63 57.20 876,651 +0.45 +0.79
2026-08-17 57.75 57.75 56.62 56.75 696,004 -1.52 -2.61
2026-08-14 58.21 58.33 57.75 58.27 517,828 -0.04 -0.07
2026-08-13 57.53 58.64 57.53 58.31 543,621 +0.21 +0.36
2026-08-12 57.90 58.38 57.30 58.10 615,433 +0.30 +0.52
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 59.62
On 2026-08-21		 56.62
On 2026-08-17		 1.21 2.08 57.75
On 2026-08-17		 57.75
On 2026-08-17		 0.00 57.93
10D 59.62
On 2026-08-21		 56.43
On 2026-08-10		 1.46 2.52 58.64
On 2026-08-13		 56.62
On 2026-08-17		 -3.44 58.00
20D 60.67
On 2026-07-28		 55.38
On 2026-07-31		 1.25 2.15 60.67
On 2026-07-28		 55.38
On 2026-07-31		 -8.72 58.00
WTD 59.62
On 2026-08-21		 56.62
On 2026-08-17		 1.21 2.08 57.75
On 2026-08-17		 57.75
On 2026-08-17		 0.00 57.93
MTD 59.62
On 2026-08-21		 56.04
On 2026-08-03		 3.12 5.54 58.73
On 2026-08-05		 56.43
On 2026-08-10		 -3.92 57.91
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
STX

Seagate Technology Plc.

850.00 -0.34 -0.04 2,764,269
CPRT

Copart Inc.

33.80 -0.53 -1.54 11,076,816
FMC

FMC Corporation

11.02 +0.14 +1.29 2,813,876
SON

Sonoco Products Co

59.48 +1.15 +1.97 833,141