SON: Sonoco Products Co

As of Monday, April 21st, 2025

$ 43.44

-0.46 -1.05%

Open: 43.78
High: 43.88
Low: 43.10
Volume: 582,751
Previous Close on Thursday, April 17th, 2025

$ 43.90

+0.48 +1.11%

Open: 43.37
High: 44.31
Low: 43.37
Volume: 643,266

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-21 43.78 43.88 43.10 43.44 582,751 -0.46 -1.05
2025-04-17 43.37 44.31 43.37 43.90 643,266 +0.48 +1.11
2025-04-16 44.03 44.21 43.07 43.42 664,168 -0.61 -1.39
2025-04-15 43.98 44.45 43.80 44.03 591,531 -0.10 -0.23
2025-04-14 43.78 44.29 43.60 44.13 619,041 +0.76 +1.75
2025-04-11 42.37 43.69 41.85 43.37 588,285 +0.88 +2.07
2025-04-10 42.27 42.77 40.99 42.49 964,740 -0.40 -0.93
2025-04-09 40.00 43.07 39.46 42.89 1,509,178 +2.29 +5.64
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 44.45
On 2025-04-15		 43.07
On 2025-04-16		 0.07 0.16 44.45
On 2025-04-15		 43.07
On 2025-04-16		 -3.11 43.78
10D 44.45
On 2025-04-15		 39.46
On 2025-04-09		 -0.34 -0.78 43.95
On 2025-04-07		 39.46
On 2025-04-09		 -10.22 43.01
20D 48.01
On 2025-04-01		 39.46
On 2025-04-09		 -3.24 -6.94 48.01
On 2025-04-01		 39.46
On 2025-04-09		 -17.81 44.84
WTD 43.88
On 2025-04-21		 43.10
On 2025-04-21		 -0.46 -1.05 -- -- -- 43.44
MTD 48.01
On 2025-04-01		 39.46
On 2025-04-09		 -3.80 -8.04 48.01
On 2025-04-01		 39.46
On 2025-04-09		 -17.81 43.97
As of Monday, April 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

178.35 -3.44 -1.89 8,459,486
KO

The Coca-Cola Company

72.77 -0.23 -0.32 16,030,665
PFE

Pfizer Inc.

22.04 -0.10 -0.45 31,846,073
VZ

Verizon Communications Inc.

42.93 -1.11 -2.52 23,730,665
VIX

CBOE Volatility Index

33.82 +4.17 +14.06
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,170.41 -971.82 -2.48 605,000,893
DJTA

Dow Jones Transportation Average

13,166.64 -272.08 -2.02 152,629,581
SPX

S&P 500 Index

5,158.20 -124.50 -2.36
OEX

S&P 100 Index

2,483.67 -60.45 -2.38
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,808.30 -449.79 -2.46
NYA

NYSE Composite Index

18,032.37 -334.75 -1.82
XAX

NYSE AMEX Composite Index

4,716.89 +41.04 +0.88
RUI

RUSSELL 1000 Index

2,819.37 -68.41 -2.37
RUT

Russell 2000 Index

1,840.32 -40.30 -2.14
RUA

Russell 3000 Index

2,930.36 -70.80 -2.36
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

33.82 +4.17 +14.06
VIX1Y

CBOE S&P 500 One-Year Volatility Index

28.62 +1.47 +5.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

30.93 +2.05 +7.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

31.83 +2.48 +8.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,208.10 -66.41 -0.72
 
Recent
Ticker Last Chg %Chg Volume
SON

Sonoco Products Co

43.44 -0.46 -1.05 582,751