Sonder Holdings Inc. (SOND)
NASDAQ: SOND · Real-Time Price · USD
2.050
-0.120 (-5.53%)
Mar 31, 2025, 2:25 PM EDT - Market open
Sonder Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 6, 2025 | 2.99 | 3.08 | 2.96 | 3.08 | 3.08 | 3.01% | 15,897 |
| Feb 5, 2025 | 3.10 | 3.12 | 2.89 | 2.99 | 2.99 | -0.99% | 28,378 |
| Feb 4, 2025 | 3.05 | 3.11 | 2.98 | 3.02 | 3.02 | -1.95% | 14,687 |
| Feb 3, 2025 | 3.00 | 3.08 | 2.90 | 3.08 | 3.08 | -0.32% | 27,425 |
| Jan 31, 2025 | 3.09 | 3.13 | 3.00 | 3.09 | 3.09 | - | 8,366 |
| Jan 30, 2025 | 3.10 | 3.10 | 2.96 | 3.09 | 3.09 | -1.59% | 22,404 |
| Jan 29, 2025 | 3.09 | 3.16 | 3.07 | 3.14 | 3.14 | 1.62% | 14,845 |
| Jan 28, 2025 | 3.23 | 3.24 | 3.00 | 3.09 | 3.09 | -2.83% | 68,511 |
| Jan 27, 2025 | 3.40 | 3.42 | 3.16 | 3.18 | 3.18 | -6.47% | 55,233 |
| Jan 24, 2025 | 3.56 | 3.60 | 3.36 | 3.40 | 3.40 | -4.76% | 41,962 |
| Jan 23, 2025 | 3.58 | 3.64 | 3.45 | 3.57 | 3.57 | 1.13% | 26,000 |
| Jan 22, 2025 | 3.57 | 3.67 | 3.48 | 3.53 | 3.53 | -0.28% | 43,668 |
| Jan 21, 2025 | 3.49 | 3.67 | 3.43 | 3.54 | 3.54 | 3.21% | 29,939 |
| Jan 17, 2025 | 3.37 | 3.44 | 3.32 | 3.43 | 3.43 | 3.63% | 30,764 |
| Jan 16, 2025 | 3.26 | 3.35 | 3.22 | 3.31 | 3.31 | 0.30% | 20,300 |