SON: Sonoco Products Co

As of Tuesday, March 11th, 2025

$ 46.51

-0.76 -1.61%

Open: 47.42
High: 47.74
Low: 46.51
Volume: 888,708
Previous Close on Monday, March 10th, 2025

$ 47.27

-0.48 -1.01%

Open: 47.48
High: 48.43
Low: 47.27
Volume: 967,566

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 47.42 47.74 46.51 46.51 888,708 -0.76 -1.61
2025-03-10 47.48 48.43 47.27 47.27 967,566 -0.48 -1.01
2025-03-07 46.77 48.03 46.54 47.75 652,941 +0.85 +1.81
2025-03-06 46.15 47.06 45.77 46.90 685,563 +0.73 +1.58
2025-03-05 46.26 47.16 45.82 46.17 840,116 -0.10 -0.22
2025-03-04 47.00 47.08 46.23 46.27 812,008 -1.01 -2.14
2025-03-03 47.88 48.70 47.05 47.28 834,695 -0.54 -1.13
2025-02-28 46.77 47.86 46.59 47.82 1,940,798 +1.30 +2.79
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 48.43
On 2025-03-10		 45.77
On 2025-03-06		 0.24 0.52 48.43
On 2025-03-10		 46.51
On 2025-03-11		 -3.96 46.92
10D 48.70
On 2025-03-03		 45.77
On 2025-03-06		 -0.54 -1.15 48.70
On 2025-03-03		 45.77
On 2025-03-06		 -6.02 46.94
20D 48.70
On 2025-03-03		 44.36
On 2025-02-19		 -0.85 -1.79 48.68
On 2025-02-14		 44.36
On 2025-02-19		 -8.88 47.05
WTD 48.43
On 2025-03-10		 46.51
On 2025-03-11		 -1.24 -2.60 48.43
On 2025-03-10		 46.51
On 2025-03-11		 -3.96 46.89
MTD 48.70
On 2025-03-03		 45.77
On 2025-03-06		 -1.31 -2.74 48.70
On 2025-03-03		 45.77
On 2025-03-06		 -6.02 46.88
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
SON

Sonoco Products Co

46.51 -0.76 -1.61 888,708