Sonder Holdings Inc. (SOND)
NASDAQ: SOND · Real-Time Price · USD
2.860
-0.080 (-2.72%)
Feb 21, 2025, 4:00 PM EST - Market closed
Sonder Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 3.14 | 3.35 | 3.06 | 3.30 | 3.30 | 3.45% | 34,153 |
| Jan 14, 2025 | 3.04 | 3.19 | 3.00 | 3.19 | 3.19 | 2.90% | 7,415 |
| Jan 13, 2025 | 3.29 | 3.29 | 2.99 | 3.10 | 3.10 | -3.73% | 36,110 |
| Jan 10, 2025 | 3.24 | 3.24 | 3.06 | 3.22 | 3.22 | 1.90% | 15,475 |
| Jan 8, 2025 | 3.34 | 3.34 | 3.11 | 3.16 | 3.16 | -4.53% | 18,078 |
| Jan 7, 2025 | 3.49 | 3.52 | 3.20 | 3.31 | 3.31 | -2.36% | 26,284 |
| Jan 6, 2025 | 3.91 | 3.91 | 2.98 | 3.39 | 3.39 | -13.08% | 102,567 |
| Jan 3, 2025 | 3.59 | 3.91 | 3.58 | 3.90 | 3.90 | 9.86% | 62,756 |
| Jan 2, 2025 | 3.20 | 3.60 | 3.18 | 3.55 | 3.55 | 11.64% | 38,928 |
| Dec 31, 2024 | 3.14 | 3.24 | 2.98 | 3.18 | 3.18 | 0.32% | 74,320 |
| Dec 30, 2024 | 3.09 | 3.20 | 3.00 | 3.17 | 3.17 | 0.32% | 84,012 |
| Dec 27, 2024 | 3.24 | 3.30 | 3.08 | 3.16 | 3.16 | -3.07% | 27,845 |
| Dec 26, 2024 | 3.25 | 3.26 | 3.00 | 3.26 | 3.26 | 1.24% | 34,372 |
| Dec 24, 2024 | 3.24 | 3.35 | 3.22 | 3.22 | 3.22 | -2.42% | 9,277 |
| Dec 23, 2024 | 3.21 | 3.31 | 3.14 | 3.30 | 3.30 | 2.80% | 34,285 |
| Dec 20, 2024 | 3.19 | 3.35 | 3.08 | 3.21 | 3.21 | 0.94% | 29,541 |
| Dec 19, 2024 | 3.21 | 3.33 | 3.08 | 3.18 | 3.18 | 2.58% | 36,044 |
| Dec 18, 2024 | 3.43 | 3.47 | 3.08 | 3.10 | 3.10 | -9.09% | 103,483 |
| Dec 17, 2024 | 3.51 | 3.52 | 3.22 | 3.41 | 3.41 | -1.16% | 29,130 |
| Dec 16, 2024 | 3.45 | 3.50 | 3.35 | 3.45 | 3.45 | 0.88% | 42,183 |
| Dec 13, 2024 | 3.56 | 3.73 | 3.42 | 3.42 | 3.42 | -6.81% | 45,780 |
| Dec 12, 2024 | 3.60 | 3.68 | 3.58 | 3.67 | 3.67 | 0.55% | 7,950 |
| Dec 11, 2024 | 3.72 | 3.72 | 3.57 | 3.65 | 3.65 | -1.35% | 12,855 |
| Dec 10, 2024 | 3.82 | 3.89 | 3.63 | 3.70 | 3.70 | -2.89% | 9,041 |
| Dec 9, 2024 | 3.94 | 3.95 | 3.73 | 3.81 | 3.81 | -1.80% | 48,865 |
| Dec 6, 2024 | 3.73 | 3.89 | 3.52 | 3.88 | 3.88 | 6.59% | 21,936 |
| Dec 5, 2024 | 3.93 | 3.94 | 3.55 | 3.64 | 3.64 | -7.85% | 81,180 |
| Dec 4, 2024 | 3.56 | 3.98 | 3.48 | 3.95 | 3.95 | 11.58% | 139,045 |
| Dec 3, 2024 | 3.81 | 3.86 | 3.44 | 3.54 | 3.54 | -6.84% | 37,807 |
| Dec 2, 2024 | 3.66 | 3.89 | 3.62 | 3.80 | 3.80 | 1.88% | 62,579 |
| Nov 29, 2024 | 3.52 | 3.82 | 3.45 | 3.73 | 3.73 | 7.80% | 44,129 |
| Nov 27, 2024 | 3.62 | 3.62 | 3.35 | 3.46 | 3.46 | -5.21% | 81,614 |
| Nov 26, 2024 | 3.91 | 4.09 | 3.57 | 3.65 | 3.65 | -5.93% | 69,373 |
| Nov 25, 2024 | 3.67 | 4.00 | 3.66 | 3.88 | 3.88 | 4.58% | 133,133 |
| Nov 22, 2024 | 3.69 | 3.83 | 3.67 | 3.71 | 3.71 | 0.82% | 25,975 |
| Nov 21, 2024 | 3.69 | 3.90 | 3.60 | 3.68 | 3.68 | -0.81% | 57,451 |
| 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 |