SON: Sonoco Products Co
$ 47.25 |
|
+0.51 +1.09% |
|
| Open: | 46.85 |
| High: | 47.29 |
| Low: | 46.71 |
| Volume: | 1,733,010 |
$ 46.74
-0.04 -0.09%
| Open: | 47.05 |
| High: | 47.05 |
| Low: | 46.34 |
| Volume: | 674,157 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-29 | 46.85 | 47.29 | 46.71 | 47.25 | 1,733,010 | +0.51 | +1.09 |
| 2025-08-28 | 47.05 | 47.05 | 46.34 | 46.74 | 674,157 | -0.04 | -0.09 |
| 2025-08-27 | 46.50 | 47.15 | 46.47 | 46.78 | 624,418 | +0.05 | +0.11 |
| 2025-08-26 | 46.85 | 47.09 | 46.63 | 46.73 | 691,565 | -0.12 | -0.26 |
| 2025-08-25 | 47.37 | 47.38 | 46.83 | 46.85 | 664,887 | -0.70 | -1.47 |
| 2025-08-22 | 46.88 | 48.11 | 46.74 | 47.55 | 773,646 | +0.97 | +2.08 |
| 2025-08-21 | 45.67 | 46.95 | 45.67 | 46.58 | 529,276 | +0.60 | +1.30 |
| 2025-08-20 | 46.27 | 46.46 | 45.66 | 45.98 | 730,382 | -0.41 | -0.88 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 47.38 On 2025-08-25 |
46.34 On 2025-08-28 |
-0.30 | -0.63 | 47.38 On 2025-08-25 |
46.34 On 2025-08-28 |
-2.20 | 46.87 |
| 10D | 48.11 On 2025-08-22 |
45.47 On 2025-08-18 |
1.00 | 2.16 | 48.11 On 2025-08-22 |
46.34 On 2025-08-28 |
-3.68 | 46.63 |
| 20D | 48.11 On 2025-08-22 |
44.09 On 2025-08-04 |
3.01 | 6.80 | 48.11 On 2025-08-22 |
46.34 On 2025-08-28 |
-3.68 | 46.10 |
| WTD | 47.38 On 2025-08-25 |
46.34 On 2025-08-28 |
-0.30 | -0.63 | 47.38 On 2025-08-25 |
46.34 On 2025-08-28 |
-2.20 | 46.87 |
| MTD | 48.11 On 2025-08-22 |
43.87 On 2025-08-01 |
2.18 | 4.84 | 48.11 On 2025-08-22 |
46.34 On 2025-08-28 |
-3.68 | 46.01 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,544.88 | -92.02 | -0.20 | 495,158,511 |
|
DJTA
Dow Jones Transportation Average |
15,904.85 | +1.95 | +0.01 | 134,475,861 |
|
SPX
S&P 500 Index |
6,460.26 | -41.60 | -0.64 | |
|
OEX
S&P 100 Index |
3,195.75 | -24.45 | -0.76 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,415.42 | -288.03 | -1.22 | |
|
NYA
NYSE Composite Index |
21,151.47 | -13.58 | -0.06 | |
|
XAX
NYSE AMEX Composite Index |
6,640.85 | +33.19 | +0.50 | |
|
RUI
RUSSELL 1000 Index |
3,537.39 | -22.82 | -0.64 | |
|
RUT
Russell 2000 Index |
2,366.42 | -12.00 | -0.50 | |
|
RUA
Russell 3000 Index |
3,680.46 | -23.52 | -0.64 | |
|
VIX
CBOE Volatility Index |
15.36 | +0.93 | +6.44 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.92 | +0.26 | +1.20 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.83 | +0.42 | +2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.35 | +0.63 | +3.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,771.87 | -156.59 | -1.43 |