Skip to main content

Sonder Holdings Inc. - Class A Common Stock (NQ: SOND )

2.960 -0.280 (-8.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 2.980 3.060 2.670 3.020 96,208 +0.05(+1.68%)
Nov 29, 2023 3.220 3.280 2.390 2.970 375,901 -0.22(-6.90%)
Nov 28, 2023 3.580 3.765 3.120 3.190 161,270 -0.21(-6.18%)
Nov 27, 2023 3.870 4.079 3.300 3.400 266,003 -0.59(-14.79%)
Nov 24, 2023 4.320 4.390 3.950 3.990 102,824 -0.11(-2.68%)
Nov 22, 2023 5.120 5.270 4.031 4.100 248,082 -1.03(-20.08%)
Nov 21, 2023 5.170 5.390 5.030 5.130 37,582 +0.00(+0.00%)
Nov 20, 2023 5.810 5.810 5.023 5.130 114,430 -0.40(-7.15%)
Nov 17, 2023 6.360 6.470 5.500 5.525 284,654 -0.62(-10.16%)
Nov 16, 2023 7.010 7.010 6.115 6.150 107,461 -0.85(-12.14%)
Nov 15, 2023 8.290 8.582 6.810 7.000 127,702 -1.67(-19.26%)
Nov 14, 2023 8.220 9.124 8.220 8.670 24,653 +0.21(+2.48%)
Nov 13, 2023 8.660 9.460 8.230 8.460 61,481 -0.41(-4.62%)
Nov 10, 2023 9.290 9.320 8.731 8.870 34,422 -0.47(-5.01%)
Nov 09, 2023 8.989 9.400 8.360 9.338 31,969 +0.83(+9.73%)
Nov 08, 2023 9.740 9.740 8.510 8.510 21,683 -1.10(-11.45%)
Nov 07, 2023 8.750 9.710 8.485 9.610 23,967 +1.04(+12.14%)
Nov 06, 2023 9.150 9.480 8.460 8.570 74,423 -0.57(-6.24%)
Nov 03, 2023 7.660 9.760 7.660 9.140 69,262 +1.48(+19.32%)
Nov 02, 2023 7.400 7.680 7.146 7.660 17,431 +0.42(+5.80%)
Nov 01, 2023 7.390 7.500 7.235 7.240 13,646 -0.36(-4.74%)
Oct 31, 2023 7.430 7.600 7.368 7.600 7,396 +0.18(+2.43%)
Oct 30, 2023 7.280 7.420 7.240 7.420 2,558 +0.21(+2.91%)
Oct 27, 2023 7.440 7.580 7.050 7.210 3,279 -0.34(-4.50%)
Oct 26, 2023 7.480 8.020 7.405 7.550 9,843 +0.11(+1.48%)
Oct 25, 2023 7.510 7.760 7.300 7.440 9,474 -0.25(-3.25%)
Oct 24, 2023 7.140 7.850 6.835 7.690 35,954 +0.55(+7.70%)
Oct 23, 2023 7.000 7.410 6.890 7.140 26,301 -0.03(-0.42%)
Oct 20, 2023 6.790 7.290 6.274 7.170 33,309 +0.31(+4.52%)
Oct 19, 2023 6.550 6.860 6.540 6.860 11,329 +0.26(+3.94%)
Oct 18, 2023 6.980 6.980 6.420 6.600 25,432 -0.45(-6.38%)
Oct 17, 2023 7.270 7.300 7.050 7.050 22,302 -0.24(-3.29%)
Oct 16, 2023 7.380 7.500 7.190 7.290 15,703 +0.09(+1.25%)
Oct 13, 2023 7.500 7.730 7.050 7.200 33,143 -0.69(-8.75%)
Oct 12, 2023 7.680 7.990 7.650 7.890 16,701 -0.10(-1.25%)
Oct 11, 2023 7.970 8.267 7.970 7.990 12,694 -0.10(-1.24%)
Oct 10, 2023 7.820 8.230 7.820 8.090 15,700 +0.28(+3.59%)
Oct 09, 2023 7.960 8.010 7.500 7.810 12,918 -0.32(-3.94%)
Oct 06, 2023 7.920 8.280 7.839 8.130 21,879 +0.09(+1.12%)
Oct 05, 2023 8.030 8.250 7.910 8.040 19,563 +0.00(+0.00%)
Oct 04, 2023 7.600 8.130 7.600 8.040 20,483 +0.43(+5.65%)
Oct 03, 2023 7.970 8.370 7.250 7.610 23,408 -0.53(-6.51%)
Oct 02, 2023 8.240 8.490 7.680 8.140 28,339 -0.07(-0.85%)
Sep 29, 2023 6.860 8.380 6.703 8.210 119,990 +1.49(+22.17%)
Sep 28, 2023 5.950 6.850 5.950 6.720 72,167 +0.71(+11.81%)
Sep 27, 2023 6.240 6.380 5.800 6.010 34,811 -0.22(-3.53%)
Sep 26, 2023 5.940 6.230 5.631 6.230 60,343 +0.19(+3.15%)
Sep 25, 2023 6.560 6.285 5.540 6.040 67,736 -0.36(-5.63%)
Sep 22, 2023 5.720 6.650 5.400 6.400 62,084 +0.63(+10.92%)
Sep 21, 2023 5.600 6.110 5.600 5.770 169,465 -0.62(-9.67%)
Sep 20, 2023 6.762 6.762 6.000 6.388 139,524 -0.41(-6.06%)
Sep 19, 2023 7.000 6.938 6.600 6.800 12,691 -0.04(-0.61%)
Sep 18, 2023 6.400 7.082 6.400 6.842 22,629 +0.04(+0.62%)
Sep 15, 2023 7.100 7.324 6.702 6.800 154,926 -0.39(-5.40%)
Sep 14, 2023 7.200 7.346 6.982 7.188 24,380 +0.20(+2.83%)
Sep 13, 2023 7.400 7.794 6.984 6.990 56,998 -0.41(-5.54%)
Sep 12, 2023 7.486 8.592 7.200 7.400 51,524 -0.40(-5.13%)
Sep 11, 2023 8.520 8.700 7.626 7.800 48,668 -0.72(-8.45%)
Sep 08, 2023 9.034 9.200 8.500 8.520 25,383 -0.52(-5.75%)
Sep 07, 2023 10.00 10.20 9.000 9.040 57,148 -0.96(-9.60%)
Sep 06, 2023 9.854 10.29 9.854 10.00 22,019 +0.00(+0.00%)
Sep 05, 2023 10.00 10.30 9.900 10.00 27,567 -0.18(-1.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.