SON: Sonoco Products Co

As of Monday, September 15th, 2025

$ 47.72

-0.07 -0.15%

Open: 48.39
High: 49.76
Low: 47.64
Volume: 1,690,406
Previous Close on Friday, September 12th, 2025

$ 47.79

+0.58 +1.23%

Open: 47.29
High: 47.89
Low: 46.90
Volume: 847,810

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-09-05 45.72 46.46 45.52 46.22 1,248,462 +0.71 +1.56
2025-09-04 45.96 46.20 44.81 45.51 1,278,139 -0.43 -0.94
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		 45.39
On 2025-09-10		 1.55 3.36 46.18
On 2025-09-09		 45.39
On 2025-09-10		 -1.70 46.90
10D 49.76
On 2025-09-15		 44.81
On 2025-09-04		 0.47 0.99 47.03
On 2025-09-02		 44.81
On 2025-09-04		 -4.72 46.50
20D 49.76
On 2025-09-15		 44.81
On 2025-09-04		 1.47 3.18 48.11
On 2025-08-22		 44.81
On 2025-09-04		 -6.86 46.57
WTD 49.76
On 2025-09-15		 47.64
On 2025-09-15		 -0.07 -0.15 -- -- -- 47.72
MTD 49.76
On 2025-09-15		 44.81
On 2025-09-04		 0.47 0.99 47.03
On 2025-09-02		 44.81
On 2025-09-04		 -4.72 46.50
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,676
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,523,213
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,227
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
SON

Sonoco Products Co

47.72 -0.07 -0.15 1,690,406