Sonder Holdings Inc. (SOND)
NASDAQ: SOND · Real-Time Price · USD
1.680
+0.020 (1.20%)
At close: Jun 18, 2025, 4:00 PM
1.680
0.00 (0.00%)
After-hours: Jun 18, 2025, 4:00 PM EDT

Sonder Holdings Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMar 15, 2021Jun 18, 2025Max ▾Apr '21Jul '21Oct '21Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '25Apr '25Jul '21Jul '21Jan '22Jan '22Jul '22Jul '22Jan '23Jan '23Jul '23Jul '23Jan '24Jan '24Jul '24Jul '24Jan '25Jan '25050.00100.00150.00200.001.680

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20251.641.721.621.681.681.20%18,951
Jun 17, 20251.731.731.621.661.66-4.05%12,430
Jun 16, 20251.601.731.601.731.736.79%39,073
Jun 13, 20251.571.691.571.621.622.21%16,063
Jun 12, 20251.791.841.541.591.59-12.91%51,214
Jun 11, 20251.781.821.771.821.82-0.55%70,325
Jun 10, 20251.801.861.771.831.830.55%72,942
Jun 9, 20251.831.921.801.821.82-0.55%141,346
Jun 6, 20251.791.861.791.831.830.55%63,638
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