SON: Sonoco Products Co

As of Tuesday, April 22nd, 2025

$ 45.01

+1.57 +3.61%

Open: 43.94
High: 45.04
Low: 43.94
Volume: 547,948
Previous Close on Monday, April 21st, 2025

$ 43.44

-0.46 -1.05%

Open: 43.78
High: 43.88
Low: 43.10
Volume: 582,751

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-04-16 44.03 44.21 43.07 43.42 664,168 -0.61 -1.39
2025-04-15 43.98 44.45 43.80 44.03 591,531 -0.10 -0.23
2025-04-14 43.78 44.29 43.60 44.13 619,041 +0.76 +1.75
2025-04-11 42.37 43.69 41.85 43.37 588,285 +0.88 +2.07
2025-04-10 42.27 42.77 40.99 42.49 964,740 -0.40 -0.93
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 45.04
On 2025-04-22		 43.07
On 2025-04-16		 0.88 1.99 44.45
On 2025-04-15		 43.07
On 2025-04-16		 -3.11 43.96
10D 45.04
On 2025-04-22		 39.46
On 2025-04-09		 3.21 7.68 43.07
On 2025-04-09		 40.99
On 2025-04-10		 -4.82 43.33
20D 48.01
On 2025-04-01		 39.46
On 2025-04-09		 -1.74 -3.72 48.01
On 2025-04-01		 39.46
On 2025-04-09		 -17.81 44.75
WTD 45.04
On 2025-04-22		 43.10
On 2025-04-21		 1.11 2.53 43.88
On 2025-04-21		 43.88
On 2025-04-21		 0.00 44.23
MTD 48.01
On 2025-04-01		 39.46
On 2025-04-09		 -2.23 -4.72 48.01
On 2025-04-01		 39.46
On 2025-04-09		 -17.81 44.04
As of Tuesday, April 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

189.18 +10.83 +6.07 13,036,472
KO

The Coca-Cola Company

73.90 +1.13 +1.55 15,610,278
PFE

Pfizer Inc.

22.53 +0.49 +2.22 35,984,356
VZ

Verizon Communications Inc.

43.19 +0.26 +0.61 37,621,508
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,186.98 +1,016.57 +2.66 582,331,603
DJTA

Dow Jones Transportation Average

13,367.99 +201.35 +1.53 138,416,395
SPX

S&P 500 Index

5,287.76 +129.56 +2.51
OEX

S&P 100 Index

2,545.83 +62.16 +2.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,276.41 +468.11 +2.63
NYA

NYSE Composite Index

18,455.14 +422.77 +2.34
XAX

NYSE AMEX Composite Index

4,876.67 +159.77 +3.39
RUI

RUSSELL 1000 Index

2,891.18 +71.80 +2.55
RUT

Russell 2000 Index

1,890.28 +49.96 +2.71
RUA

Russell 3000 Index

3,005.20 +74.84 +2.55
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.40 -1.22 -4.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.93 -2.00 -6.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.45 -2.38 -7.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,281.88 +73.78 +0.80
 
Recent
Ticker Last Chg %Chg Volume
SON

Sonoco Products Co

45.01 +1.57 +3.61 547,948