SON: Sonoco Products Co

As of Friday, August 1st, 2025

$ 44.24

-0.83 -1.84%

Open: 44.89
High: 45.23
Low: 43.87
Volume: 1,661,023
Previous Close on Thursday, July 31st, 2025

$ 45.07

-0.76 -1.66%

Open: 45.10
High: 45.56
Low: 44.69
Volume: 2,313,918

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-01 44.89 45.23 43.87 44.24 1,661,023 -0.83 -1.84
2025-07-31 45.10 45.56 44.69 45.07 2,313,918 -0.76 -1.66
2025-07-30 47.11 47.11 45.60 45.83 1,058,641 -1.48 -3.13
2025-07-29 47.90 48.08 47.16 47.31 1,051,710 -0.39 -0.82
2025-07-28 48.17 48.27 47.40 47.70 1,018,321 -0.63 -1.30
2025-07-25 48.60 49.00 47.78 48.33 1,164,116 -0.25 -0.51
2025-07-24 48.19 50.09 47.35 48.58 2,386,669 -0.10 -0.21
2025-07-23 47.93 48.77 47.73 48.68 1,428,572 +1.03 +2.16
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 48.27
On 2025-07-28		 43.87
On 2025-08-01		 -4.09 -8.46 48.27
On 2025-07-28		 43.87
On 2025-08-01		 -9.12 46.03
10D 50.09
On 2025-07-24		 43.87
On 2025-08-01		 -1.63 -3.55 50.09
On 2025-07-24		 43.87
On 2025-08-01		 -12.42 46.94
20D 50.09
On 2025-07-24		 43.87
On 2025-08-01		 -2.27 -4.88 50.09
On 2025-07-24		 43.87
On 2025-08-01		 -12.42 46.58
WTD 48.27
On 2025-07-28		 43.87
On 2025-08-01		 -4.09 -8.46 48.27
On 2025-07-28		 43.87
On 2025-08-01		 -9.12 46.03
MTD 45.23
On 2025-08-01		 43.87
On 2025-08-01		 -0.83 -1.84 -- -- -- 44.24
As of Friday, August 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.38 -1.70 -0.63 4,377,568
KO

The Coca-Cola Company

68.86 +0.97 +1.43 16,097,930
PFE

Pfizer Inc.

23.49 +0.20 +0.86 51,270,024
VZ

Verizon Communications Inc.

42.88 +0.12 +0.28 20,822,164
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,588.58 -542.40 -1.23 705,157,538
DJTA

Dow Jones Transportation Average

15,104.24 -342.04 -2.21 172,257,021
SPX

S&P 500 Index

6,238.01 -101.38 -1.60
OEX

S&P 100 Index

3,074.33 -56.97 -1.82
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,763.31 -454.81 -1.96
NYA

NYSE Composite Index

20,267.69 -190.76 -0.93
XAX

NYSE AMEX Composite Index

5,963.78 -11.77 -0.20
RUI

RUSSELL 1000 Index

3,411.98 -56.55 -1.63
RUT

Russell 2000 Index

2,166.78 -44.87 -2.03
RUA

Russell 3000 Index

3,542.15 -59.32 -1.65
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.74 +0.92 +4.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +1.49 +7.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.24 +2.10 +10.97
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.11 -315.17 -2.95
 
Recent
Ticker Last Chg %Chg Volume
SON

Sonoco Products Co

44.24 -0.83 -1.84 1,661,023