SON: Sonoco Products Co

As of Wednesday, November 20th, 2024

$ 49.97

+0.78 +1.59%

Open: 49.20
High: 50.23
Low: 49.01
Volume: 521,759
Previous Close on Tuesday, November 19th, 2024

$ 49.19

-0.71 -1.42%

Open: 49.65
High: 49.67
Low: 48.90
Volume: 595,070
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-11-20 49.20 50.23 49.01 49.97 521,759 +0.78 +1.59
2024-11-19 49.65 49.67 48.90 49.19 595,070 -0.71 -1.42
2024-11-18 49.88 50.30 49.78 49.90 510,724 -0.17 -0.34
2024-11-15 50.11 50.60 49.97 50.07 503,826 -0.24 -0.48
2024-11-14 50.68 50.89 50.19 50.31 534,481 -0.40 -0.79
2024-11-13 50.51 50.78 50.26 50.71 634,751 -0.06 -0.12
2024-11-12 50.76 50.95 50.53 50.77 664,512 +0.10 +0.20
2024-11-11 50.99 51.40 50.65 50.67 417,891 +0.01 +0.02

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 50.89
On 2024-11-14
48.90
On 2024-11-19
-0.74 -1.46 50.89
On 2024-11-14
48.90
On 2024-11-19
-3.91 49.89
10D 52.01
On 2024-11-07
48.90
On 2024-11-19
-1.40 -2.73 52.01
On 2024-11-07
48.90
On 2024-11-19
-5.98 50.34
20D 53.69
On 2024-10-28
48.90
On 2024-11-19
-2.72 -5.16 53.69
On 2024-10-28
48.90
On 2024-11-19
-8.92 51.18
WTD 50.30
On 2024-11-18
48.90
On 2024-11-19
-0.10 -0.20 50.30
On 2024-11-18
48.90
On 2024-11-19
-2.78 49.69
MTD 52.01
On 2024-11-07
48.90
On 2024-11-19
-2.55 -4.86 52.01
On 2024-11-07
48.90
On 2024-11-19
-5.98 50.48
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
OI

O-I Glass Inc.

12.56 +0.40 +3.29 915,522
ES

Eversource Energy

61.61 -0.06 -0.10 2,370,191
VTR

Ventas Inc.

64.11 -0.14 -0.22 2,177,289
AXP

American Express Company

287.71 +2.16 +0.76 2,351,653
SON

Sonoco Products Co

49.97 +0.78 +1.59 521,759