SON: Sonoco Products Co

As of Friday, November 21st, 2025

$ 41.05

+1.28 +3.22%

Open: 39.97
High: 41.60
Low: 39.83
Volume: 1,197,665
Previous Close on Thursday, November 20th, 2025

$ 39.77

-0.09 -0.23%

Open: 39.86
High: 40.27
Low: 39.60
Volume: 1,126,375

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 39.97 41.60 39.83 41.05 1,197,665 +1.28 +3.22
2025-11-20 39.86 40.27 39.60 39.77 1,126,375 -0.09 -0.23
2025-11-19 39.97 40.13 39.27 39.86 814,294 -0.19 -0.47
2025-11-18 40.27 40.52 39.67 40.05 1,067,557 -0.26 -0.65
2025-11-17 40.97 41.00 40.12 40.31 1,008,427 -0.62 -1.51
2025-11-14 41.41 41.69 40.64 40.93 854,590 -0.64 -1.54
2025-11-13 40.40 42.44 40.38 41.57 1,736,154 +1.28 +3.18
2025-11-12 40.73 41.02 40.26 40.29 773,611 -0.36 -0.89
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 41.60
On 2025-11-21		 39.27
On 2025-11-19		 0.12 0.29 41.00
On 2025-11-17		 39.27
On 2025-11-19		 -4.22 40.21
10D 42.44
On 2025-11-13		 39.27
On 2025-11-19		 0.37 0.91 42.44
On 2025-11-13		 39.27
On 2025-11-19		 -7.47 40.50
20D 42.44
On 2025-11-13		 38.65
On 2025-10-30		 0.69 1.71 42.44
On 2025-11-13		 39.27
On 2025-11-19		 -7.47 40.31
WTD 41.60
On 2025-11-21		 39.27
On 2025-11-19		 0.12 0.29 41.00
On 2025-11-17		 39.27
On 2025-11-19		 -4.22 40.21
MTD 42.44
On 2025-11-13		 39.27
On 2025-11-19		 0.48 1.18 42.44
On 2025-11-13		 39.27
On 2025-11-19		 -7.47 40.46
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
CHCO

City Holding Company

122.11 +3.24 +2.73 105,328
EIG

Employers Holdings Inc.

39.44 +0.69 +1.78 2,954
DNOW

DNOW Inc.

13.35 +0.93 +7.49 2,843,174
FMC

FMC Corporation

12.75 +0.57 +4.68 5,337,311
SON

Sonoco Products Co

41.05 +1.28 +3.22 1,197,665