SON: Sonoco Products Co

As of Thursday, November 6th, 2025

$ 40.45

-0.40 -0.98%

Open: 40.98
High: 41.29
Low: 40.35
Volume: 1,038,957
Previous Close on Wednesday, November 5th, 2025

$ 40.85

+0.78 +1.95%

Open: 40.25
High: 40.89
Low: 40.05
Volume: 1,199,110

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-06 40.98 41.29 40.35 40.45 1,038,953 -0.40 -0.98
2025-11-05 40.25 40.89 40.05 40.85 1,199,110 +0.78 +1.95
2025-11-04 39.65 40.44 39.59 40.07 1,148,002 +0.18 +0.45
2025-11-03 40.22 40.33 39.71 39.89 1,864,096 -0.68 -1.68
2025-10-31 39.05 40.66 38.76 40.57 2,634,802 +1.30 +3.31
2025-10-30 39.36 39.55 38.65 39.27 2,367,881 -0.43 -1.08
2025-10-29 39.70 40.31 39.27 39.70 2,882,251 -0.45 -1.12
2025-10-28 39.50 40.53 39.16 40.15 1,744,953 +0.69 +1.75
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 41.29
On 2025-11-06		 38.76
On 2025-10-31		 1.18 3.00 40.66
On 2025-10-31		 39.59
On 2025-11-04		 -2.63 40.37
10D 41.67
On 2025-10-24		 38.65
On 2025-10-30		 -0.98 -2.37 41.67
On 2025-10-24		 38.65
On 2025-10-30		 -7.25 40.08
20D 43.37
On 2025-10-23		 38.65
On 2025-10-30		 0.02 0.05 43.37
On 2025-10-23		 38.65
On 2025-10-30		 -10.88 40.21
WTD 41.29
On 2025-11-06		 39.59
On 2025-11-04		 -0.12 -0.30 40.33
On 2025-11-03		 40.33
On 2025-11-03		 0.00 40.32
MTD 41.29
On 2025-11-06		 39.59
On 2025-11-04		 -0.12 -0.30 40.33
On 2025-11-03		 40.33
On 2025-11-03		 0.00 40.32
As of Thursday, November 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.27 +0.16 +0.05 3,466,599
KO

The Coca-Cola Company

69.06 +0.55 +0.80 15,884,854
PFE

Pfizer Inc.

24.85 +0.24 +0.98 123,874,562
VZ

Verizon Communications Inc.

39.82 +0.13 +0.33 30,919,087
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,912.30 -398.70 -0.84 552,155,150
DJTA

Dow Jones Transportation Average

15,956.62 -94.83 -0.59 140,946,108
SPX

S&P 500 Index

6,720.32 -75.97 -1.12
OEX

S&P 100 Index

3,381.00 -43.32 -1.27
NDX

NASDAQ 100 Index

25,130.04 -489.99 -1.91
NYA

NYSE Composite Index

21,288.44 -73.13 -0.34
XAX

NYSE AMEX Composite Index

6,894.06 +63.16 +0.92
RUI

RUSSELL 1000 Index

3,664.34 -41.59 -1.12
RUT

Russell 2000 Index

2,418.82 -45.96 -1.86
RUA

Russell 3000 Index

3,810.34 -44.50 -1.15
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.15 +0.45 +1.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.16 +0.52 +2.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.35 +0.75 +3.64
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.39 -204.04 -1.71
 
Recent
Ticker Last Chg %Chg Volume
SON

Sonoco Products Co

40.45 -0.40 -0.98 1,038,957