Skip to main content
Sonder Holdings Inc. (SOND)
NASDAQ: SOND · Real-Time Price · USD
1.845
+0.025 (1.37%)
At close: Jun 6, 2025, 4:00 PM
1.830
-0.015 (-0.81%)
After-hours: Jun 6, 2025, 4:00 PM EDT

Sonder Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20251.791.861.791.831.830.55%63,637
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
May 20, 20252.082.142.052.052.05-3.30%19,425
May 19, 20252.082.182.072.122.120.95%15,772
May 16, 20252.182.182.102.102.10-0.47%21,194
May 15, 20252.152.202.112.112.11-23,620
May 14, 20252.182.202.112.112.11-3.65%26,686
May 13, 20252.242.272.192.192.19-4.78%13,009
May 12, 20252.332.382.242.302.30-35,927
May 9, 20252.132.302.132.302.306.73%13,960
May 8, 20252.172.182.132.162.16-1.15%12,459
May 7, 20252.202.242.172.182.182.35%34,620
May 6, 20252.282.302.092.132.13-5.33%13,943
May 5, 20252.182.322.072.252.252.27%8,051
May 2, 20252.402.402.152.202.20-1.79%30,332
May 1, 20252.352.442.242.242.241.82%20,005
Apr 30, 20252.192.292.192.202.20-3.51%8,405
Apr 29, 20252.272.352.272.282.280.44%7,051
Apr 28, 20252.352.352.212.272.27-1.30%10,672
Apr 25, 20252.302.362.252.302.300.44%9,968
Apr 24, 20252.312.382.292.292.29-3.17%12,386
Apr 23, 20252.422.492.352.372.372.38%7,185
Apr 22, 20252.382.472.232.312.31-1.28%15,827
Apr 21, 20252.452.452.342.342.34-3.70%5,733
Apr 17, 20252.402.492.362.432.43-0.82%13,785
Apr 16, 20252.612.822.382.452.45-5.04%34,958
Apr 15, 20252.942.972.582.582.58-6.18%32,446
Apr 14, 20252.152.932.152.752.7522.22%126,388
Apr 11, 20252.112.262.112.252.253.21%13,534
Apr 10, 20252.022.382.002.182.1811.79%26,307
Apr 9, 20251.851.961.801.951.959.55%29,785
Apr 8, 20251.952.081.771.781.78-1.93%18,140
Apr 7, 20251.851.851.751.821.82-6.44%30,116
Apr 4, 20251.982.001.681.941.94-3.00%35,689
Apr 3, 20252.042.081.992.002.00-3.85%27,872
Apr 2, 20252.032.141.982.082.085.05%12,953
Apr 1, 20252.032.061.971.981.98-1.00%7,923
Mar 31, 20252.132.132.002.002.00-7.83%13,105
Mar 28, 20252.152.202.092.172.170.46%7,988
Mar 27, 20252.132.202.112.162.16-6,874