SON: Sonoco Products Co

As of Friday, January 17th, 2025

$ 47.75

+0.15 +0.32%

Open: 47.74
High: 48.11
Low: 47.70
Volume: 529,577
Previous Close on Thursday, January 16th, 2025

$ 47.60

+0.39 +0.83%

Open: 47.21
High: 47.73
Low: 46.89
Volume: 517,091

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 47.74 48.11 47.70 47.75 529,576 +0.15 +0.32
2025-01-16 47.21 47.73 46.89 47.60 517,091 +0.39 +0.83
2025-01-15 47.48 47.95 47.07 47.21 664,136 +0.18 +0.38
2025-01-14 46.68 47.13 46.63 47.03 742,940 +0.46 +0.99
2025-01-13 45.93 46.81 45.93 46.57 736,782 +0.64 +1.39
2025-01-10 46.56 46.90 45.93 45.93 686,004 -1.34 -2.83
2025-01-08 47.16 47.48 46.46 47.27 698,439 -0.14 -0.30
2025-01-07 47.50 48.16 47.27 47.41 842,908 +0.18 +0.38
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 48.11
On 2025-01-17		 45.93
On 2025-01-13		 1.82 3.96 47.95
On 2025-01-15		 46.89
On 2025-01-16		 -2.21 47.23
10D 48.99
On 2025-01-03		 45.93
On 2025-01-10		 -0.26 -0.54 48.99
On 2025-01-03		 45.93
On 2025-01-10		 -6.25 47.20
20D 51.48
On 2024-12-19		 45.93
On 2025-01-10		 -2.71 -5.37 51.48
On 2024-12-19		 45.93
On 2025-01-10		 -10.78 48.16
WTD 48.11
On 2025-01-17		 45.93
On 2025-01-13		 1.82 3.96 47.95
On 2025-01-15		 46.89
On 2025-01-16		 -2.21 47.23
MTD 49.12
On 2025-01-02		 45.93
On 2025-01-10		 -1.10 -2.25 49.12
On 2025-01-02		 45.93
On 2025-01-10		 -6.49 47.27
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
SON

Sonoco Products Co

47.75 +0.15 +0.32 529,577