SON: Sonoco Products Co

As of Thursday, October 9th, 2025

$ 40.43

-2.19 -5.14%

Open: 42.25
High: 42.37
Low: 40.16
Volume: 1,814,479
Previous Close on Wednesday, October 8th, 2025

$ 42.62

+0.15 +0.35%

Open: 42.65
High: 42.78
Low: 42.40
Volume: 694,662

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 42.25 42.37 40.16 40.43 1,814,479 -2.19 -5.14
2025-10-08 42.65 42.78 42.40 42.62 694,662 +0.15 +0.35
2025-10-07 42.83 43.10 42.07 42.47 745,399 -0.21 -0.49
2025-10-06 43.23 43.23 42.60 42.68 792,198 -0.64 -1.48
2025-10-03 43.14 43.56 43.07 43.32 764,748 +0.24 +0.56
2025-10-02 42.94 43.22 42.76 43.08 674,323 +0.04 +0.09
2025-10-01 42.99 43.44 42.77 43.04 910,524 -0.05 -0.12
2025-09-30 42.60 43.13 42.36 43.09 1,266,919 +0.32 +0.75
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 43.56
On 2025-10-03		 40.16
On 2025-10-09		 -2.65 -6.15 43.56
On 2025-10-03		 40.16
On 2025-10-09		 -7.81 42.30
10D 44.31
On 2025-09-26		 40.16
On 2025-10-09		 -3.68 -8.34 44.31
On 2025-09-26		 40.16
On 2025-10-09		 -9.37 42.74
20D 49.76
On 2025-09-15		 40.16
On 2025-10-09		 -6.78 -14.36 49.76
On 2025-09-15		 40.16
On 2025-10-09		 -19.29 44.58
WTD 43.23
On 2025-10-06		 40.16
On 2025-10-09		 -2.89 -6.67 43.23
On 2025-10-06		 40.16
On 2025-10-09		 -7.10 42.05
MTD 43.56
On 2025-10-03		 40.16
On 2025-10-09		 -2.66 -6.17 43.56
On 2025-10-03		 40.16
On 2025-10-09		 -7.81 42.52
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
IPG

The Interpublic Group of Companies Inc.

26.55 -0.73 -2.68 5,726,815
GFF

Griffon Corp.

75.08 -1.75 -2.28 176,358
YUMC

Yum China Holdings Inc.

42.43 +0.04 +0.09 864,121
CVS

CVS Health

76.74 -0.19 -0.25 5,859,757
SON

Sonoco Products Co

40.43 -2.19 -5.14 1,814,479