Sonder Holdings Inc. (SOND)
NASDAQ: SOND · Real-Time Price · USD
2.120
-0.060 (-2.75%)
At close: Aug 1, 2025, 4:00 PM
2.140
+0.020 (0.94%)
After-hours: Aug 1, 2025, 6:20 PM EDT

Sonder Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252.182.182.052.122.12-2.75%48,888
Jul 31, 20252.162.252.112.182.183.32%29,513
Jul 30, 20252.292.292.112.112.11-6.43%16,243
Jul 29, 20252.202.282.202.262.261.58%14,771
Jul 28, 20252.302.322.102.222.22-5.53%60,580
Jul 25, 20252.322.402.242.352.35-40,777
Jul 24, 20252.502.562.202.352.35-10.65%557,524
Jul 23, 20252.702.762.602.632.63-1.13%12,337
Jul 22, 20252.722.772.652.662.66-2.92%16,795
Jul 21, 20252.762.792.622.742.741.86%14,617
Jul 18, 20252.842.912.632.692.69-4.61%20,494
Jul 17, 20252.862.932.822.822.82-27,652
Jul 16, 20252.932.932.822.822.82-4.73%36,847
Jul 15, 20252.923.022.802.962.962.07%21,149
Jul 14, 20252.962.992.782.902.90-3.01%18,012
Jul 11, 20253.083.182.942.992.99-2.92%22,613
Jul 10, 20252.713.142.713.083.0811.19%61,713
Jul 9, 20252.762.802.702.772.772.59%26,367
Jul 8, 20252.852.852.692.702.70-3.91%35,148
Jul 7, 20252.742.872.742.812.813.31%63,829
Jul 3, 20252.762.992.702.722.72-1.81%78,432
Jul 2, 20253.403.402.752.772.77-19.24%325,762
Jul 1, 20252.663.442.663.433.4327.04%487,582
Jun 30, 20252.312.802.222.702.7018.94%452,389
Jun 27, 20251.782.581.652.272.2741.87%4,618,717
Jun 26, 20251.531.621.501.601.605.26%53,873
Jun 25, 20251.601.641.471.521.52-5.59%117,242
Jun 24, 20251.541.661.541.611.615.92%36,130
Jun 23, 20251.721.721.491.521.52-7.88%43,639
Jun 20, 20251.731.731.641.651.65-1.79%19,512
Jun 18, 20251.641.721.621.681.681.20%18,970
Jun 17, 20251.731.731.621.661.66-4.05%12,430
Jun 16, 20251.601.731.601.731.736.79%39,073
Jun 13, 20251.571.691.571.621.622.21%16,063
Jun 12, 20251.791.841.541.591.59-12.91%51,214
Jun 11, 20251.781.821.771.821.82-0.55%70,325
Jun 10, 20251.801.861.771.831.830.55%72,942
Jun 9, 20251.831.921.801.821.82-0.55%141,346
Jun 6, 20251.791.861.791.831.830.55%63,638
Jun 5, 20251.801.841.791.821.821.11%18,169
Jun 4, 20251.831.831.771.801.80-1.64%37,505
Jun 3, 20251.841.861.801.831.831.10%15,860
Jun 2, 20251.811.851.781.811.812.26%112,056
May 30, 20251.931.931.761.771.77-1.12%91,044
May 29, 20251.771.901.771.791.79-25,177
May 28, 20251.771.831.771.791.79-1.65%69,918
May 27, 20251.801.841.761.821.82-0.55%57,102
May 23, 20251.861.981.731.831.83-1.61%134,988
May 22, 20252.002.001.821.861.86-7.00%52,438
May 21, 20252.152.152.002.002.00-2.44%23,231