SON: Sonoco Products Co

As of Thursday, September 18th, 2025

$ 47.39

-- 0 0%

Open: 47.39
High: 47.39
Low: 47.39
Volume: N/A
Previous Close on Wednesday, September 17th, 2025

$ 47.39

+0.22 +0.47%

Open: 47.48
High: 48.37
Low: 47.15
Volume: 805,723

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 47.48 48.37 47.15 47.39 805,723 +0.22 +0.47
2025-09-16 47.73 47.86 47.04 47.17 903,723 -0.55 -1.15
2025-09-15 48.39 49.76 47.64 47.72 1,690,406 -0.07 -0.15
2025-09-12 47.29 47.89 46.90 47.79 847,810 +0.58 +1.23
2025-09-11 45.95 47.23 45.75 47.21 880,694 +1.15 +2.50
2025-09-10 45.46 46.07 45.39 46.06 884,542 +0.36 +0.79
2025-09-09 46.16 46.18 45.54 45.70 849,724 -0.47 -1.02
2025-09-08 46.24 46.39 45.40 46.17 969,639 -0.05 -0.11
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 49.76
On 2025-09-15		 45.75
On 2025-09-11		 1.33 2.89 49.76
On 2025-09-15		 47.04
On 2025-09-16		 -5.47 47.46
10D 49.76
On 2025-09-15		 44.81
On 2025-09-04		 1.45 3.16 49.76
On 2025-09-15		 47.04
On 2025-09-16		 -5.47 46.69
20D 49.76
On 2025-09-15		 44.81
On 2025-09-04		 1.00 2.16 48.11
On 2025-08-22		 44.81
On 2025-09-04		 -6.86 46.70
WTD 49.76
On 2025-09-15		 47.04
On 2025-09-16		 -0.40 -0.84 49.76
On 2025-09-15		 47.04
On 2025-09-16		 -5.47 47.43
MTD 49.76
On 2025-09-15		 44.81
On 2025-09-04		 0.14 0.30 49.76
On 2025-09-15		 47.04
On 2025-09-16		 -5.47 46.63
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.15 +6.65 +2.30 1,925,578
KO

The Coca-Cola Company

66.71 -0.34 -0.50 6,441,136
PFE

Pfizer Inc.

24.20 +0.15 +0.64 18,181,683
VZ

Verizon Communications Inc.

43.68 -0.53 -1.20 7,484,959
VIX

CBOE Volatility Index

15.58 -0.14 -0.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,205.38 +187.06 +0.41 268,045,199
DJTA

Dow Jones Transportation Average

15,649.70 +147.43 +0.95 111,445,325
SPX

S&P 500 Index

6,638.55 +38.20 +0.58
OEX

S&P 100 Index

3,306.96 +14.13 +0.43
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,487.83 +264.14 +1.09
NYA

NYSE Composite Index

21,521.45 +81.55 +0.38
XAX

NYSE AMEX Composite Index

6,976.16 -14.44 -0.21
RUI

RUSSELL 1000 Index

3,637.04 +23.37 +0.65
RUT

Russell 2000 Index

2,465.41 +58.07 +2.41
RUA

Russell 3000 Index

3,786.33 +27.18 +0.72
VIX

CBOE Volatility Index

15.58 -0.14 -0.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.96 -0.16 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.59 -0.07 -0.34
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.12 -0.65
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,370.74 +165.40 +1.48
 
Recent
Ticker Last Chg %Chg Volume
SON

Sonoco Products Co

47.39 0.00 0.00