SON: Sonoco Products Co

As of Tuesday, May 13th, 2025

$ 45.89

-- 0 0%

Open: 45.89
High: 45.89
Low: 45.89
Volume: N/A
Previous Close on Monday, May 12th, 2025

$ 45.89

+1.56 +3.52%

Open: 45.66
High: 46.53
Low: 45.47
Volume: 824,275

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-12 45.66 46.53 45.47 45.89 824,275 +1.56 +3.52
2025-05-09 44.66 45.00 44.30 44.33 541,595 -0.72 -1.60
2025-05-08 44.20 45.45 44.13 45.05 601,895 +0.89 +2.02
2025-05-07 44.45 44.71 43.88 44.16 991,464 -0.19 -0.43
2025-05-06 44.81 44.89 44.18 44.35 751,888 -0.61 -1.36
2025-05-05 44.85 45.59 44.55 44.96 920,772 +0.25 +0.56
2025-05-02 43.94 44.85 43.44 44.71 1,019,000 +1.45 +3.35
2025-05-01 40.95 43.48 40.50 43.26 1,699,007 +2.26 +5.51
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 46.53
On 2025-05-12		 43.88
On 2025-05-07		 0.93 2.07 45.45
On 2025-05-08		 44.30
On 2025-05-09		 -2.53 44.76
10D 47.19
On 2025-04-29		 39.98
On 2025-04-30		 -0.56 -1.21 47.19
On 2025-04-29		 39.98
On 2025-04-30		 -15.28 44.45
20D 47.19
On 2025-04-29		 39.98
On 2025-04-30		 2.52 5.81 47.19
On 2025-04-29		 39.98
On 2025-04-30		 -15.28 44.64
WTD 46.53
On 2025-05-12		 45.47
On 2025-05-12		 1.56 3.52 -- -- -- 45.89
MTD 46.53
On 2025-05-12		 40.50
On 2025-05-01		 4.89 11.93 45.59
On 2025-05-05		 43.88
On 2025-05-07		 -3.75 44.59
As of Monday, May 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

222.70 +3.75 +1.71 1,547,367
KO

The Coca-Cola Company

69.39 -0.14 -0.20 2,405,966
PFE

Pfizer Inc.

22.74 -0.35 -1.52 9,902,392
VZ

Verizon Communications Inc.

42.85 -0.15 -0.35 2,967,377
VIX

CBOE Volatility Index

17.80 -0.59 -3.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,342.93 -67.17 -0.16 192,486,009
DJTA

Dow Jones Transportation Average

15,072.37 +52.18 +0.35 53,891,513
SPX

S&P 500 Index

5,890.91 +46.72 +0.80
OEX

S&P 100 Index

2,860.06 +26.36 +0.93
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,145.96 +277.81 +1.33
NYA

NYSE Composite Index

19,750.57 +39.02 +0.20
XAX

NYSE AMEX Composite Index

5,195.87 +36.54 +0.71
RUI

RUSSELL 1000 Index

3,227.66 +25.73 +0.80
RUT

Russell 2000 Index

2,099.56 +7.36 +0.35
RUA

Russell 3000 Index

3,354.20 +26.09 +0.78
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.80 -0.59 -3.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.83 -0.61 -2.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.05 -0.61 -2.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.63 -3.12
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,747.65 +44.16 +0.46
 
Recent
Ticker Last Chg %Chg Volume
SON

Sonoco Products Co

45.89 0.00 0.00