SON: Sonoco Products Co

As of Friday, May 22nd, 2026

$ 49.37

+0.70 +1.44%

Open: 49.02
High: 49.59
Low: 48.72
Volume: 79,706
Previous Close on Thursday, May 21st, 2026

$ 48.67

+0.67 +1.40%

Open: 47.60
High: 49.07
Low: 46.81
Volume: 1,287,954

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 49.02 49.59 48.72 49.37 79,706 +0.70 +1.44
2026-05-21 47.60 49.07 46.81 48.67 1,287,954 +0.67 +1.40
2026-05-20 46.86 48.01 46.08 48.00 1,350,590 +1.64 +3.54
2026-05-19 46.50 46.93 45.91 46.36 1,393,367 -0.58 -1.24
2026-05-18 46.92 47.70 46.53 46.94 1,194,545 +0.25 +0.54
2026-05-15 49.10 49.37 46.63 46.69 1,382,485 -2.73 -5.52
2026-05-14 50.03 50.22 49.39 49.42 1,334,173 -0.36 -0.72
2026-05-13 50.24 50.57 49.50 49.78 1,607,648 -0.57 -1.13
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 49.59
On 2026-05-22		 45.91
On 2026-05-19		 2.68 5.74 47.70
On 2026-05-18		 45.91
On 2026-05-19		 -3.75 47.87
10D 51.82
On 2026-05-11		 45.91
On 2026-05-19		 -2.19 -4.25 51.82
On 2026-05-11		 45.91
On 2026-05-19		 -11.41 48.67
20D 52.71
On 2026-05-06		 45.91
On 2026-05-19		 0.92 1.90 52.71
On 2026-05-06		 45.91
On 2026-05-19		 -12.90 49.58
WTD 49.59
On 2026-05-22		 45.91
On 2026-05-19		 2.68 5.74 47.70
On 2026-05-18		 45.91
On 2026-05-19		 -3.75 47.87
MTD 52.71
On 2026-05-06		 45.91
On 2026-05-19		 -0.59 -1.18 52.71
On 2026-05-06		 45.91
On 2026-05-19		 -12.90 49.52
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ROL

Rollins Inc.

53.46 +0.44 +0.83 2,083,159
CPRT

Copart Inc.

33.79 -0.61 -1.77 15,032,864
CBRL

Cracker Barrel Old Country Store Inc.

32.39 +0.60 +1.89 1,065,746
FMC

FMC Corporation

13.11 +0.10 +0.77 2,173,596
SON

Sonoco Products Co

49.37 +0.70 +1.44 79,706