SON: Sonoco Products Co

As of Friday, December 12th, 2025

$ 42.46

+0.29 +0.69%

Open: 42.29
High: 42.65
Low: 42.08
Volume: 938,961
Previous Close on Thursday, December 11th, 2025

$ 42.17

+0.24 +0.57%

Open: 42.00
High: 42.44
Low: 41.97
Volume: 73,158

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 42.29 42.65 42.08 42.46 938,961 +0.29 +0.69
2025-12-11 42.00 42.44 41.97 42.17 73,158 +0.24 +0.57
2025-12-10 40.74 42.01 40.55 41.93 1,202,791 +1.21 +2.97
2025-12-09 40.78 41.36 40.39 40.72 902,377 -0.19 -0.46
2025-12-08 41.44 41.76 40.79 40.91 940,599 -0.52 -1.26
2025-12-05 41.25 41.57 41.08 41.43 725,637 +0.14 +0.34
2025-12-04 41.54 41.79 41.26 41.29 591,426 -0.08 -0.19
2025-12-03 41.10 41.77 41.04 41.37 794,667 +0.29 +0.71
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 42.65
On 2025-12-12		 40.39
On 2025-12-09		 1.03 2.49 41.76
On 2025-12-08		 40.39
On 2025-12-09		 -3.29 41.64
10D 42.66
On 2025-12-01		 40.39
On 2025-12-09		 0.29 0.69 42.66
On 2025-12-01		 40.39
On 2025-12-09		 -5.33 41.57
20D 42.66
On 2025-12-01		 39.27
On 2025-11-19		 0.89 2.14 41.69
On 2025-11-14		 39.27
On 2025-11-19		 -5.80 41.20
WTD 42.65
On 2025-12-12		 40.39
On 2025-12-09		 1.03 2.49 41.76
On 2025-12-08		 40.39
On 2025-12-09		 -3.29 41.64
MTD 42.66
On 2025-12-01		 40.39
On 2025-12-09		 0.29 0.69 42.66
On 2025-12-01		 40.39
On 2025-12-09		 -5.33 41.57
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
SON

Sonoco Products Co

42.46 +0.29 +0.69 938,961