SON: Sonoco Products Co

As of Friday, December 5th, 2025

$ 41.43

+0.14 +0.34%

Open: 41.25
High: 41.57
Low: 41.08
Volume: 725,637
Previous Close on Thursday, December 4th, 2025

$ 41.29

-0.08 -0.19%

Open: 41.54
High: 41.79
Low: 41.26
Volume: 591,426

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 41.25 41.57 41.08 41.43 725,637 +0.14 +0.34
2025-12-04 41.54 41.79 41.26 41.29 591,426 -0.08 -0.19
2025-12-03 41.10 41.77 41.04 41.37 794,667 +0.29 +0.71
2025-12-02 42.30 42.51 40.86 41.08 987,043 -1.21 -2.86
2025-12-01 42.00 42.66 41.85 42.29 870,865 +0.12 +0.28
2025-11-28 41.78 42.49 41.75 42.17 53,266 +0.36 +0.86
2025-11-26 41.50 42.21 40.96 41.81 737,335 +0.24 +0.58
2025-11-25 41.09 41.75 41.06 41.57 630,853 +0.83 +2.04
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 42.66
On 2025-12-01		 40.86
On 2025-12-02		 -0.74 -1.75 42.66
On 2025-12-01		 40.86
On 2025-12-02		 -4.22 41.49
10D 42.66
On 2025-12-01		 39.83
On 2025-11-21		 1.66 4.17 42.66
On 2025-12-01		 40.86
On 2025-12-02		 -4.22 41.48
20D 42.66
On 2025-12-01		 39.27
On 2025-11-19		 0.98 2.42 42.44
On 2025-11-13		 39.27
On 2025-11-19		 -7.47 40.97
WTD 42.66
On 2025-12-01		 40.86
On 2025-12-02		 -0.74 -1.75 42.66
On 2025-12-01		 40.86
On 2025-12-02		 -4.22 41.49
MTD 42.66
On 2025-12-01		 40.86
On 2025-12-02		 -0.74 -1.75 42.66
On 2025-12-01		 40.86
On 2025-12-02		 -4.22 41.49
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
SJM

The J. M. Smucker Company

100.11 +0.50 +0.50 939,997
BWB

Bridgewater Bancshares Inc.

17.84 -0.19 -1.05 59,956
STX

Seagate Technology Plc.

278.79 +13.16 +4.95 2,856,937
TTD

The Trade Desk Inc.

40.05 +0.70 +1.78 11,251,626
SON

Sonoco Products Co

41.43 +0.14 +0.34 725,637