Sonder Holdings Inc. (SOND)
NASDAQ: SOND · Real-Time Price · USD
2.990
-0.090 (-2.92%)
At close: Jul 11, 2025, 4:00 PM
3.120
+0.130 (4.35%)
After-hours: Jul 11, 2025, 7:32 PM EDT
Sonder Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 3.08 | 3.18 | 2.94 | 2.99 | 2.99 | -2.92% | 22,613 |
| Jul 10, 2025 | 2.71 | 3.14 | 2.71 | 3.08 | 3.08 | 11.19% | 61,713 |
| Jul 9, 2025 | 2.76 | 2.80 | 2.70 | 2.77 | 2.77 | 2.59% | 26,367 |
| Jul 8, 2025 | 2.85 | 2.85 | 2.69 | 2.70 | 2.70 | -3.91% | 35,148 |
| Jul 7, 2025 | 2.74 | 2.87 | 2.74 | 2.81 | 2.81 | 3.31% | 63,829 |
| Jul 3, 2025 | 2.76 | 2.99 | 2.70 | 2.72 | 2.72 | -1.81% | 78,432 |
| Jul 2, 2025 | 3.40 | 3.40 | 2.75 | 2.77 | 2.77 | -19.24% | 325,762 |
| Jul 1, 2025 | 2.66 | 3.44 | 2.66 | 3.43 | 3.43 | 27.04% | 487,582 |
| Jun 30, 2025 | 2.31 | 2.80 | 2.22 | 2.70 | 2.70 | 18.94% | 452,389 |
| Jun 27, 2025 | 1.78 | 2.58 | 1.65 | 2.27 | 2.27 | 41.87% | 4,618,717 |
| Jun 26, 2025 | 1.53 | 1.62 | 1.50 | 1.60 | 1.60 | 5.26% | 53,873 |
| Jun 25, 2025 | 1.60 | 1.64 | 1.47 | 1.52 | 1.52 | -5.59% | 117,242 |
| Jun 24, 2025 | 1.54 | 1.66 | 1.54 | 1.61 | 1.61 | 5.92% | 36,130 |
| Jun 23, 2025 | 1.72 | 1.72 | 1.49 | 1.52 | 1.52 | -7.88% | 43,639 |
| Jun 20, 2025 | 1.73 | 1.73 | 1.64 | 1.65 | 1.65 | -1.79% | 19,512 |
| Jun 18, 2025 | 1.64 | 1.72 | 1.62 | 1.68 | 1.68 | 1.20% | 18,970 |
| Jun 17, 2025 | 1.73 | 1.73 | 1.62 | 1.66 | 1.66 | -4.05% | 12,430 |
| Jun 16, 2025 | 1.60 | 1.73 | 1.60 | 1.73 | 1.73 | 6.79% | 39,073 |
| Jun 13, 2025 | 1.57 | 1.69 | 1.57 | 1.62 | 1.62 | 2.21% | 16,063 |
| Jun 12, 2025 | 1.79 | 1.84 | 1.54 | 1.59 | 1.59 | -12.91% | 51,214 |
| Jun 11, 2025 | 1.78 | 1.82 | 1.77 | 1.82 | 1.82 | -0.55% | 70,325 |
| Jun 10, 2025 | 1.80 | 1.86 | 1.77 | 1.83 | 1.83 | 0.55% | 72,942 |
| Jun 9, 2025 | 1.83 | 1.92 | 1.80 | 1.82 | 1.82 | -0.55% | 141,346 |
| Jun 6, 2025 | 1.79 | 1.86 | 1.79 | 1.83 | 1.83 | 0.55% | 63,638 |
| Jun 5, 2025 | 1.80 | 1.84 | 1.79 | 1.82 | 1.82 | 1.11% | 18,169 |
| Jun 4, 2025 | 1.83 | 1.83 | 1.77 | 1.80 | 1.80 | -1.64% | 37,505 |
| Jun 3, 2025 | 1.84 | 1.86 | 1.80 | 1.83 | 1.83 | 1.10% | 15,860 |
| Jun 2, 2025 | 1.81 | 1.85 | 1.78 | 1.81 | 1.81 | 2.26% | 112,056 |
| May 30, 2025 | 1.93 | 1.93 | 1.76 | 1.77 | 1.77 | -1.12% | 91,044 |
| May 29, 2025 | 1.77 | 1.90 | 1.77 | 1.79 | 1.79 | - | 25,177 |
| May 28, 2025 | 1.77 | 1.83 | 1.77 | 1.79 | 1.79 | -1.65% | 69,918 |
| May 27, 2025 | 1.80 | 1.84 | 1.76 | 1.82 | 1.82 | -0.55% | 57,102 |
| May 23, 2025 | 1.86 | 1.98 | 1.73 | 1.83 | 1.83 | -1.61% | 134,988 |
| May 22, 2025 | 2.00 | 2.00 | 1.82 | 1.86 | 1.86 | -7.00% | 52,438 |
| May 21, 2025 | 2.15 | 2.15 | 2.00 | 2.00 | 2.00 | -2.44% | 23,231 |
| May 20, 2025 | 2.08 | 2.14 | 2.05 | 2.05 | 2.05 | -3.30% | 19,425 |
| May 19, 2025 | 2.08 | 2.18 | 2.07 | 2.12 | 2.12 | 0.95% | 15,772 |
| May 16, 2025 | 2.18 | 2.18 | 2.10 | 2.10 | 2.10 | -0.47% | 21,194 |
| May 15, 2025 | 2.15 | 2.20 | 2.11 | 2.11 | 2.11 | - | 23,620 |
| May 14, 2025 | 2.18 | 2.20 | 2.11 | 2.11 | 2.11 | -3.65% | 26,686 |
| May 13, 2025 | 2.24 | 2.27 | 2.19 | 2.19 | 2.19 | -4.78% | 13,009 |
| May 12, 2025 | 2.33 | 2.38 | 2.24 | 2.30 | 2.30 | - | 35,927 |
| May 9, 2025 | 2.13 | 2.30 | 2.13 | 2.30 | 2.30 | 6.73% | 13,960 |
| May 8, 2025 | 2.17 | 2.18 | 2.13 | 2.16 | 2.16 | -1.15% | 12,459 |
| May 7, 2025 | 2.20 | 2.24 | 2.17 | 2.18 | 2.18 | 2.35% | 34,620 |
| May 6, 2025 | 2.28 | 2.30 | 2.09 | 2.13 | 2.13 | -5.33% | 13,943 |
| May 5, 2025 | 2.18 | 2.32 | 2.07 | 2.25 | 2.25 | 2.27% | 8,051 |
| May 2, 2025 | 2.40 | 2.40 | 2.15 | 2.20 | 2.20 | -1.79% | 30,332 |
| May 1, 2025 | 2.35 | 2.44 | 2.24 | 2.24 | 2.24 | 1.82% | 20,005 |
| Apr 30, 2025 | 2.19 | 2.29 | 2.19 | 2.20 | 2.20 | -3.51% | 8,405 |