Sonder Holdings Inc. (SOND)
NASDAQ: SOND · Real-Time Price · USD
2.340
-0.090 (-3.70%)
Apr 21, 2025, 4:00 PM EDT - Market closed
Sonder Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 2.45 | 2.45 | 2.34 | 2.34 | 2.34 | -3.70% | 5,663 |
| Apr 17, 2025 | 2.40 | 2.49 | 2.36 | 2.43 | 2.43 | -0.82% | 13,785 |
| Apr 16, 2025 | 2.61 | 2.82 | 2.38 | 2.45 | 2.45 | -5.04% | 34,958 |
| Apr 15, 2025 | 2.94 | 2.97 | 2.58 | 2.58 | 2.58 | -6.18% | 32,446 |
| Apr 14, 2025 | 2.15 | 2.93 | 2.15 | 2.75 | 2.75 | 22.22% | 126,388 |
| Apr 11, 2025 | 2.11 | 2.26 | 2.11 | 2.25 | 2.25 | 3.21% | 13,534 |
| Apr 10, 2025 | 2.02 | 2.38 | 2.00 | 2.18 | 2.18 | 11.79% | 26,307 |
| Apr 9, 2025 | 1.85 | 1.96 | 1.80 | 1.95 | 1.95 | 9.55% | 29,785 |
| Apr 8, 2025 | 1.95 | 2.08 | 1.77 | 1.78 | 1.78 | -1.93% | 18,140 |
| Apr 7, 2025 | 1.85 | 1.85 | 1.75 | 1.82 | 1.82 | -6.44% | 30,116 |
| Apr 4, 2025 | 1.98 | 2.00 | 1.68 | 1.94 | 1.94 | -3.00% | 35,689 |
| Apr 3, 2025 | 2.04 | 2.08 | 1.99 | 2.00 | 2.00 | -3.85% | 27,872 |
| Apr 2, 2025 | 2.03 | 2.14 | 1.98 | 2.08 | 2.08 | 5.05% | 12,953 |
| Apr 1, 2025 | 2.03 | 2.06 | 1.97 | 1.98 | 1.98 | -1.00% | 7,923 |
| Mar 31, 2025 | 2.13 | 2.13 | 2.00 | 2.00 | 2.00 | -7.83% | 13,105 |
| Mar 28, 2025 | 2.15 | 2.20 | 2.09 | 2.17 | 2.17 | 0.46% | 7,988 |
| Mar 27, 2025 | 2.13 | 2.20 | 2.11 | 2.16 | 2.16 | - | 6,874 |
| Mar 26, 2025 | 2.17 | 2.18 | 2.00 | 2.16 | 2.16 | 1.89% | 33,322 |
| Mar 25, 2025 | 2.33 | 2.33 | 2.04 | 2.12 | 2.12 | -1.40% | 28,711 |
| Mar 24, 2025 | 2.34 | 2.34 | 2.13 | 2.15 | 2.15 | -4.02% | 14,887 |
| Mar 21, 2025 | 2.23 | 2.45 | 2.12 | 2.24 | 2.24 | -1.32% | 23,673 |
| Mar 20, 2025 | 2.39 | 2.39 | 2.24 | 2.27 | 2.27 | -5.42% | 4,263 |
| Mar 19, 2025 | 2.45 | 2.45 | 2.34 | 2.40 | 2.40 | -2.44% | 8,203 |
| Mar 18, 2025 | 2.41 | 2.57 | 2.41 | 2.46 | 2.46 | 0.41% | 6,251 |
| Mar 17, 2025 | 2.46 | 2.55 | 2.44 | 2.45 | 2.45 | 2.08% | 13,743 |
| Mar 14, 2025 | 2.24 | 2.43 | 2.16 | 2.40 | 2.40 | 13.74% | 11,391 |
| Mar 13, 2025 | 2.25 | 2.29 | 2.05 | 2.11 | 2.11 | -3.43% | 46,411 |
| Mar 12, 2025 | 2.24 | 2.24 | 2.18 | 2.19 | 2.19 | -0.68% | 14,554 |
| Mar 11, 2025 | 2.13 | 2.21 | 2.13 | 2.20 | 2.20 | 3.53% | 23,296 |
| Mar 10, 2025 | 2.32 | 2.37 | 2.00 | 2.13 | 2.13 | -9.57% | 41,895 |
| Mar 7, 2025 | 2.43 | 2.43 | 2.17 | 2.35 | 2.35 | -2.89% | 42,617 |
| Mar 6, 2025 | 2.49 | 2.49 | 2.40 | 2.42 | 2.42 | - | 21,783 |
| Mar 5, 2025 | 2.35 | 2.55 | 2.35 | 2.42 | 2.42 | 2.98% | 21,282 |
| Mar 4, 2025 | 2.52 | 2.52 | 2.00 | 2.35 | 2.35 | -0.42% | 57,566 |
| Mar 3, 2025 | 2.74 | 2.98 | 2.31 | 2.36 | 2.36 | -15.11% | 70,936 |
| Feb 28, 2025 | 2.90 | 3.06 | 2.71 | 2.78 | 2.78 | -4.79% | 198,048 |
| Feb 27, 2025 | 2.91 | 2.97 | 2.86 | 2.92 | 2.92 | 0.69% | 55,120 |
| Feb 26, 2025 | 2.91 | 2.94 | 2.87 | 2.90 | 2.90 | 1.40% | 11,733 |
| Feb 25, 2025 | 2.80 | 2.96 | 2.80 | 2.86 | 2.86 | -0.35% | 116,737 |
| Feb 24, 2025 | 2.88 | 2.98 | 2.82 | 2.87 | 2.87 | 0.35% | 42,026 |
| Feb 21, 2025 | 2.85 | 2.91 | 2.80 | 2.86 | 2.86 | -2.72% | 42,049 |
| Feb 20, 2025 | 2.77 | 3.06 | 2.70 | 2.94 | 2.94 | 8.49% | 84,743 |
| Feb 19, 2025 | 2.82 | 2.97 | 2.60 | 2.71 | 2.71 | -0.73% | 28,557 |
| Feb 18, 2025 | 2.94 | 2.94 | 2.45 | 2.73 | 2.73 | -8.70% | 126,953 |
| Feb 14, 2025 | 2.83 | 3.09 | 2.78 | 2.99 | 2.99 | 8.73% | 84,776 |
| Feb 13, 2025 | 2.98 | 2.99 | 2.70 | 2.75 | 2.75 | -9.24% | 86,612 |
| Feb 12, 2025 | 3.01 | 3.08 | 2.97 | 3.03 | 3.03 | - | 12,938 |
| Feb 11, 2025 | 3.00 | 3.10 | 3.00 | 3.03 | 3.03 | 0.17% | 13,224 |
| Feb 10, 2025 | 3.00 | 3.08 | 2.95 | 3.03 | 3.03 | 1.34% | 39,954 |
| Feb 7, 2025 | 3.08 | 3.08 | 2.91 | 2.99 | 2.99 | -3.08% | 36,300 |