Sonder Holdings Inc. (SOND)
NASDAQ: SOND · Real-Time Price · USD
3.690
-0.020 (-0.54%)
Nov 21, 2024, 2:22 PM EST - Market open
Sonder Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.54 | 3.77 | 3.32 | 3.71 | 3.71 | 5.40% | 28,236 |
| Nov 19, 2024 | 3.45 | 3.66 | 3.36 | 3.52 | 3.52 | 1.44% | 23,072 |
| Nov 18, 2024 | 3.11 | 3.57 | 3.11 | 3.47 | 3.47 | 7.43% | 49,307 |
| Nov 15, 2024 | 3.67 | 3.75 | 3.20 | 3.23 | 3.23 | -11.51% | 63,603 |
| Nov 14, 2024 | 3.74 | 3.96 | 3.55 | 3.65 | 3.65 | -4.70% | 52,083 |
| Nov 13, 2024 | 4.09 | 4.30 | 3.65 | 3.83 | 3.83 | -7.49% | 101,864 |
| Nov 12, 2024 | 3.74 | 4.25 | 3.65 | 4.14 | 4.14 | 3.76% | 136,074 |
| Nov 11, 2024 | 4.66 | 4.86 | 3.56 | 3.99 | 3.99 | -8.90% | 311,456 |
| Nov 8, 2024 | 2.80 | 4.99 | 2.80 | 4.38 | 4.38 | 61.62% | 1,420,647 |
| Nov 7, 2024 | 2.46 | 2.71 | 2.41 | 2.71 | 2.71 | 10.61% | 49,268 |
| Nov 6, 2024 | 2.68 | 2.72 | 2.35 | 2.45 | 2.45 | -3.92% | 51,259 |
| Nov 5, 2024 | 2.60 | 2.64 | 2.30 | 2.55 | 2.55 | -4.49% | 74,652 |
| Nov 4, 2024 | 2.70 | 2.80 | 2.61 | 2.67 | 2.67 | -0.37% | 32,823 |
| Nov 1, 2024 | 2.77 | 2.91 | 2.65 | 2.68 | 2.68 | -1.83% | 82,509 |
| Oct 31, 2024 | 2.91 | 3.00 | 2.73 | 2.73 | 2.73 | -6.51% | 40,072 |
| Oct 30, 2024 | 2.72 | 3.14 | 2.72 | 2.92 | 2.92 | 8.15% | 115,693 |
| Oct 29, 2024 | 2.80 | 2.85 | 2.59 | 2.70 | 2.70 | -3.23% | 68,988 |
| Oct 28, 2024 | 2.88 | 2.90 | 2.75 | 2.79 | 2.79 | -1.41% | 43,337 |
| Oct 25, 2024 | 3.12 | 3.29 | 2.71 | 2.83 | 2.83 | -9.00% | 117,867 |
| Oct 24, 2024 | 3.33 | 3.43 | 3.08 | 3.11 | 3.11 | -6.61% | 92,981 |
| Oct 23, 2024 | 3.35 | 3.49 | 3.07 | 3.33 | 3.33 | -5.13% | 102,316 |
| Oct 22, 2024 | 3.51 | 3.74 | 3.47 | 3.51 | 3.51 | -0.28% | 48,565 |
| Oct 21, 2024 | 4.01 | 4.07 | 3.50 | 3.52 | 3.52 | -13.51% | 78,892 |
| Oct 18, 2024 | 4.11 | 4.14 | 3.99 | 4.07 | 4.07 | 0.25% | 40,719 |
| Oct 17, 2024 | 3.95 | 4.06 | 3.88 | 4.06 | 4.06 | 3.84% | 20,627 |
| Oct 16, 2024 | 3.71 | 3.98 | 3.70 | 3.91 | 3.91 | 4.55% | 49,820 |
| Oct 15, 2024 | 3.69 | 3.74 | 3.57 | 3.74 | 3.74 | 1.36% | 41,198 |
| Oct 14, 2024 | 3.65 | 3.99 | 3.54 | 3.69 | 3.69 | 0.27% | 50,047 |
| Oct 11, 2024 | 3.87 | 4.03 | 3.46 | 3.68 | 3.68 | -5.15% | 77,492 |
| Oct 10, 2024 | 3.41 | 4.31 | 3.41 | 3.88 | 3.88 | 13.45% | 154,061 |
| Oct 9, 2024 | 3.59 | 3.63 | 3.32 | 3.42 | 3.42 | -5.52% | 70,289 |
| Oct 8, 2024 | 4.47 | 4.47 | 3.62 | 3.62 | 3.62 | -19.73% | 157,514 |
| Oct 7, 2024 | 4.64 | 4.72 | 4.35 | 4.51 | 4.51 | -3.63% | 34,332 |
| Oct 4, 2024 | 4.78 | 4.95 | 4.67 | 4.68 | 4.68 | -2.50% | 27,029 |
| Oct 3, 2024 | 4.52 | 4.85 | 4.50 | 4.80 | 4.80 | 2.13% | 37,071 |
| Oct 2, 2024 | 4.46 | 4.72 | 4.34 | 4.70 | 4.70 | 3.30% | 62,332 |
| Oct 1, 2024 | 4.63 | 4.72 | 4.31 | 4.55 | 4.55 | -2.78% | 45,208 |
| Sep 30, 2024 | 4.50 | 5.00 | 4.37 | 4.68 | 4.68 | 7.59% | 154,350 |
| Sep 27, 2024 | 5.32 | 5.33 | 4.25 | 4.35 | 4.35 | -16.98% | 154,750 |
| Sep 26, 2024 | 5.09 | 5.57 | 4.97 | 5.24 | 5.24 | 5.01% | 148,510 |
| Sep 25, 2024 | 4.77 | 5.06 | 4.77 | 4.99 | 4.99 | 4.18% | 61,441 |
| Sep 24, 2024 | 4.55 | 4.91 | 4.40 | 4.79 | 4.79 | 5.97% | 68,692 |
| Sep 23, 2024 | 4.83 | 4.84 | 4.52 | 4.52 | 4.52 | -6.61% | 64,071 |
| Sep 20, 2024 | 4.87 | 5.15 | 4.72 | 4.84 | 4.84 | -1.63% | 358,786 |
| Sep 19, 2024 | 4.85 | 5.22 | 4.74 | 4.92 | 4.92 | 3.58% | 108,861 |
| Sep 18, 2024 | 4.59 | 5.20 | 4.58 | 4.75 | 4.75 | 1.06% | 133,230 |
| Sep 17, 2024 | 5.66 | 5.66 | 4.31 | 4.70 | 4.70 | -16.52% | 232,632 |
| Sep 16, 2024 | 5.59 | 5.76 | 5.42 | 5.63 | 5.63 | 1.62% | 72,506 |
| Sep 13, 2024 | 6.06 | 6.15 | 5.46 | 5.54 | 5.54 | -7.36% | 99,383 |
| Sep 12, 2024 | 5.96 | 6.31 | 5.83 | 5.98 | 5.98 | 0.17% | 101,671 |
| Sep 11, 2024 | 6.25 | 6.56 | 5.89 | 5.97 | 5.97 | -9.68% | 88,921 |
| Sep 10, 2024 | 6.49 | 6.64 | 6.22 | 6.61 | 6.61 | 1.07% | 53,899 |
| Sep 9, 2024 | 6.33 | 6.91 | 6.33 | 6.54 | 6.54 | 4.47% | 120,668 |
| Sep 6, 2024 | 5.95 | 6.45 | 5.95 | 6.26 | 6.26 | 4.33% | 121,759 |
| Sep 5, 2024 | 6.25 | 6.30 | 5.88 | 6.00 | 6.00 | -3.23% | 80,247 |
| Sep 4, 2024 | 5.99 | 6.37 | 5.89 | 6.20 | 6.20 | 2.65% | 117,994 |
| Sep 3, 2024 | 6.77 | 7.05 | 5.86 | 6.04 | 6.04 | -11.18% | 275,685 |
| Aug 30, 2024 | 7.41 | 8.05 | 6.60 | 6.80 | 6.80 | -9.09% | 243,840 |
| Aug 29, 2024 | 7.35 | 7.90 | 6.56 | 7.48 | 7.48 | 0.94% | 350,448 |
| Aug 28, 2024 | 8.27 | 8.69 | 7.00 | 7.41 | 7.41 | -11.68% | 394,547 |
| Aug 27, 2024 | 8.43 | 10.50 | 7.77 | 8.39 | 8.39 | 0.96% | 1,496,181 |
| Aug 26, 2024 | 6.73 | 8.33 | 6.68 | 8.31 | 8.31 | 22.75% | 832,532 |
| Aug 23, 2024 | 6.44 | 7.27 | 6.22 | 6.77 | 6.77 | 6.28% | 714,034 |
| Aug 22, 2024 | 6.42 | 6.69 | 5.74 | 6.37 | 6.37 | -2.75% | 518,235 |
| Aug 21, 2024 | 6.23 | 7.70 | 5.56 | 6.55 | 6.55 | 10.46% | 3,201,296 |
| Aug 20, 2024 | 4.65 | 6.75 | 4.52 | 5.93 | 5.93 | -1.82% | 4,079,440 |
| Aug 19, 2024 | 3.44 | 6.88 | 3.34 | 6.04 | 6.04 | 130.53% | 37,625,468 |
| Aug 16, 2024 | 2.23 | 2.67 | 2.02 | 2.62 | 2.62 | 15.42% | 160,604 |
| Aug 15, 2024 | 2.20 | 2.48 | 2.10 | 2.27 | 2.27 | 0.89% | 158,140 |
| Aug 14, 2024 | 1.71 | 2.90 | 1.71 | 2.25 | 2.25 | 28.57% | 810,466 |
| Aug 13, 2024 | 1.45 | 2.01 | 1.35 | 1.75 | 1.75 | 19.05% | 389,469 |
| Aug 12, 2024 | 1.31 | 1.63 | 1.18 | 1.47 | 1.47 | 21.49% | 152,751 |
| Aug 9, 2024 | 1.34 | 1.34 | 0.88 | 1.21 | 1.21 | -9.70% | 727,630 |
| Aug 8, 2024 | 2.42 | 2.46 | 1.26 | 1.34 | 1.34 | -45.97% | 524,689 |
| Aug 7, 2024 | 2.78 | 2.78 | 2.36 | 2.48 | 2.48 | -12.37% | 63,130 |
| Aug 6, 2024 | 2.58 | 2.86 | 2.55 | 2.83 | 2.83 | 5.99% | 24,762 |
| Aug 5, 2024 | 2.53 | 2.92 | 2.36 | 2.67 | 2.67 | 6.80% | 79,197 |
| Aug 2, 2024 | 2.82 | 2.82 | 2.50 | 2.50 | 2.50 | -7.41% | 35,520 |
| Aug 1, 2024 | 2.93 | 2.93 | 2.60 | 2.70 | 2.70 | -5.59% | 35,396 |
| Jul 31, 2024 | 2.79 | 3.07 | 2.69 | 2.86 | 2.86 | -1.04% | 53,278 |
| Jul 30, 2024 | 3.00 | 3.03 | 2.85 | 2.89 | 2.89 | -5.25% | 28,321 |
| Jul 29, 2024 | 2.99 | 3.13 | 2.95 | 3.05 | 3.05 | 0.33% | 33,929 |
| Jul 26, 2024 | 2.78 | 3.09 | 2.61 | 3.04 | 3.04 | 5.56% | 85,372 |
| Jul 25, 2024 | 2.90 | 3.06 | 2.75 | 2.88 | 2.88 | -3.03% | 90,286 |
| Jul 24, 2024 | 3.00 | 3.11 | 2.85 | 2.97 | 2.97 | -6.90% | 123,732 |
| Jul 23, 2024 | 3.19 | 3.20 | 3.02 | 3.19 | 3.19 | -3.63% | 111,347 |
| Jul 22, 2024 | 3.29 | 3.33 | 3.18 | 3.31 | 3.31 | 1.53% | 66,457 |
| Jul 19, 2024 | 3.28 | 3.41 | 3.22 | 3.26 | 3.26 | -0.31% | 19,021 |
| Jul 18, 2024 | 3.51 | 3.56 | 3.20 | 3.27 | 3.27 | -8.15% | 75,383 |
| Jul 17, 2024 | 3.60 | 3.64 | 3.42 | 3.56 | 3.56 | -0.56% | 54,247 |
| Jul 16, 2024 | 3.57 | 3.69 | 3.52 | 3.58 | 3.58 | -2.19% | 47,725 |
| Jul 15, 2024 | 3.78 | 3.93 | 3.60 | 3.66 | 3.66 | -3.30% | 44,211 |
| Jul 12, 2024 | 3.95 | 4.02 | 3.75 | 3.79 | 3.79 | -4.42% | 43,669 |
| Jul 11, 2024 | 3.96 | 4.19 | 3.75 | 3.96 | 3.96 | 7.61% | 43,868 |
| Jul 10, 2024 | 4.04 | 4.10 | 3.51 | 3.68 | 3.68 | -8.91% | 43,697 |
| Jul 9, 2024 | 4.00 | 4.16 | 3.88 | 4.04 | 4.04 | 1.51% | 24,299 |
| Jul 8, 2024 | 3.86 | 4.17 | 3.81 | 3.98 | 3.98 | 0.25% | 26,309 |
| Jul 5, 2024 | 4.17 | 4.25 | 3.78 | 3.97 | 3.97 | -4.34% | 47,744 |
| Jul 3, 2024 | 4.28 | 4.40 | 4.06 | 4.15 | 4.15 | -5.03% | 19,448 |
| Jul 2, 2024 | 4.32 | 4.49 | 4.27 | 4.37 | 4.37 | - | 7,637 |