SON: Sonoco Products Co

As of Friday, September 22nd, 2023

$ 54.02

-0.29 -0.53%

Open: 54.33
High: 54.91
Low: 53.94
Volume: 282,883
Previous Close on Thursday, September 21st, 2023

$ 54.31

-0.50 -0.91%

Open: 54.62
High: 54.87
Low: 54.26
Volume: 265,991

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 54.33 54.91 53.94 54.02 282,883 -0.29 -0.53
2023-09-21 54.62 54.87 54.26 54.31 265,991 -0.50 -0.91
2023-09-20 55.44 55.67 54.79 54.81 229,470 -0.38 -0.69
2023-09-19 55.88 55.99 55.05 55.19 402,537 -0.65 -1.16
2023-09-18 55.68 56.30 55.38 55.84 428,908 +0.26 +0.47
2023-09-15 55.95 56.02 55.26 55.58 844,926 -0.42 -0.75
2023-09-14 54.79 56.09 54.79 56.00 457,020 +1.66 +3.05
2023-09-13 54.58 54.99 54.18 54.34 377,261 -0.01 -0.02
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 56.30
On 2023-09-18		 53.94
On 2023-09-22		 -1.56 -2.81 56.30
On 2023-09-18		 53.94
On 2023-09-22		 -4.20 54.83
10D 56.30
On 2023-09-18		 53.94
On 2023-09-22		 -0.84 -1.53 56.30
On 2023-09-18		 53.94
On 2023-09-22		 -4.20 54.88
20D 58.46
On 2023-08-30		 53.94
On 2023-09-22		 -1.91 -3.41 58.46
On 2023-08-30		 53.94
On 2023-09-22		 -7.74 55.70
WTD 56.30
On 2023-09-18		 53.94
On 2023-09-22		 -1.56 -2.81 56.30
On 2023-09-18		 53.94
On 2023-09-22		 -4.20 54.83
MTD 57.92
On 2023-09-01		 53.94
On 2023-09-22		 -3.43 -5.97 57.92
On 2023-09-01		 53.94
On 2023-09-22		 -6.88 55.11
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,169
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,250
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22