SON: Sonoco Products Co

As of Friday, August 22nd, 2025

$ 47.55

+0.97 +2.08%

Open: 46.88
High: 48.11
Low: 46.74
Volume: 773,646
Previous Close on Thursday, August 21st, 2025

$ 46.58

+0.60 +1.30%

Open: 45.67
High: 46.95
Low: 45.67
Volume: 529,276

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 46.88 48.11 46.74 47.55 773,646 +0.97 +2.08
2025-08-21 45.67 46.95 45.67 46.58 529,276 +0.60 +1.30
2025-08-20 46.27 46.46 45.66 45.98 730,382 -0.41 -0.88
2025-08-19 45.73 46.50 45.72 46.39 756,495 +0.91 +2.00
2025-08-18 46.25 46.45 45.47 45.48 1,031,380 -0.77 -1.66
2025-08-15 46.23 46.43 45.87 46.25 978,600 +0.24 +0.52
2025-08-14 45.97 46.33 45.27 46.01 731,173 -0.61 -1.31
2025-08-13 45.44 46.63 45.26 46.62 636,311 +1.25 +2.76
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 48.11
On 2025-08-22		 45.47
On 2025-08-18		 1.30 2.81 46.50
On 2025-08-19		 45.66
On 2025-08-20		 -1.82 46.40
10D 48.11
On 2025-08-22		 44.62
On 2025-08-11		 2.12 4.67 46.63
On 2025-08-13		 45.27
On 2025-08-14		 -2.92 46.12
20D 48.27
On 2025-07-28		 43.87
On 2025-08-01		 -0.78 -1.61 48.27
On 2025-07-28		 43.87
On 2025-08-01		 -9.12 45.89
WTD 48.11
On 2025-08-22		 45.47
On 2025-08-18		 1.30 2.81 46.50
On 2025-08-19		 45.66
On 2025-08-20		 -1.82 46.40
MTD 48.11
On 2025-08-22		 43.87
On 2025-08-01		 2.48 5.50 46.05
On 2025-08-07		 44.62
On 2025-08-11		 -3.12 45.74
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
LNG

Cheniere Energy Inc.

237.56 -3.05 -1.27 1,422,663
K

Kellogg Company

80.15 +0.16 +0.20 1,953,795
BWB

Bridgewater Bancshares Inc.

16.50 +0.73 +4.63 70,021
FFBC

First Financial Bancorp.

26.55 +1.04 +4.08 680,021
SON

Sonoco Products Co

47.55 +0.97 +2.08 773,646