SON: Sonoco Products Co

As of Tuesday, April 29th, 2025

$ 46.76

+0.31 +0.67%

Open: 46.50
High: 47.19
Low: 46.44
Volume: 872,187
Previous Close on Monday, April 28th, 2025

$ 46.45

+0.26 +0.56%

Open: 46.34
High: 46.57
Low: 45.97
Volume: 451,001

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 46.50 47.19 46.44 46.76 872,187 +0.31 +0.67
2025-04-28 46.34 46.57 45.97 46.45 451,001 +0.26 +0.56
2025-04-25 46.06 46.32 45.64 46.19 412,829 -0.21 -0.45
2025-04-24 44.53 46.49 44.53 46.40 511,780 +1.06 +2.34
2025-04-23 45.39 46.39 45.00 45.34 761,142 +0.33 +0.73
2025-04-22 43.94 45.04 43.94 45.01 547,948 +1.57 +3.61
2025-04-21 43.78 43.88 43.10 43.44 582,751 -0.46 -1.05
2025-04-17 43.37 44.31 43.37 43.90 643,266 +0.48 +1.11
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 47.19
On 2025-04-29		 44.53
On 2025-04-24		 1.75 3.89 46.49
On 2025-04-24		 45.64
On 2025-04-25		 -1.83 46.23
10D 47.19
On 2025-04-29		 43.07
On 2025-04-16		 2.63 5.96 44.45
On 2025-04-15		 43.07
On 2025-04-16		 -3.11 45.09
20D 48.01
On 2025-04-01		 39.46
On 2025-04-09		 -0.48 -1.02 48.01
On 2025-04-01		 39.46
On 2025-04-09		 -17.81 44.59
WTD 47.19
On 2025-04-29		 45.97
On 2025-04-28		 0.57 1.23 46.57
On 2025-04-28		 46.57
On 2025-04-28		 0.00 46.61
MTD 48.01
On 2025-04-01		 39.46
On 2025-04-09		 -0.48 -1.02 48.01
On 2025-04-01		 39.46
On 2025-04-09		 -17.81 44.59
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
SON

Sonoco Products Co

46.76 +0.31 +0.67 872,187