Skip to main content

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

0.7208 -0.0435 (-5.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 0.7958 0.7980 0.7012 0.7208 1,050,792 -0.04(-5.69%)
Mar 23, 2023 0.8100 0.8500 0.7554 0.7643 1,038,852 -0.05(-6.16%)
Mar 22, 2023 0.8200 0.8429 0.8000 0.8145 1,026,726 -0.01(-1.21%)
Mar 21, 2023 0.8000 0.8491 0.8000 0.8245 652,888 +0.01(+0.94%)
Mar 20, 2023 0.8800 0.8800 0.8107 0.8168 368,199 -0.06(-7.18%)
Mar 17, 2023 0.9090 0.9499 0.8121 0.8800 1,350,135 -0.02(-2.72%)
Mar 16, 2023 0.8787 0.9264 0.8619 0.9046 605,380 +0.03(+3.58%)
Mar 15, 2023 0.9100 0.9185 0.8251 0.8733 847,785 -0.04(-4.15%)
Mar 14, 2023 1.060 1.060 0.8815 0.9111 1,065,615 -0.05(-5.28%)
Mar 13, 2023 0.9100 0.9718 0.7683 0.9619 2,340,609 +0.05(+5.23%)
Mar 10, 2023 1.060 1.060 0.9100 0.9141 815,497 -0.07(-7.28%)
Mar 09, 2023 1.080 1.140 0.9800 0.9859 1,198,072 -0.11(-10.37%)
Mar 08, 2023 1.090 1.120 1.065 1.100 568,002 +0.03(+2.80%)
Mar 07, 2023 1.080 1.130 1.050 1.070 484,140 -0.04(-3.60%)
Mar 06, 2023 0.9700 1.200 0.9500 1.110 2,008,108 +0.13(+13.50%)
Mar 03, 2023 0.9200 0.9869 0.8842 0.9780 1,652,136 +0.10(+11.77%)
Mar 02, 2023 0.9800 1.010 0.8615 0.8750 1,584,785 -0.14(-13.37%)
Mar 01, 2023 1.040 1.100 0.9833 1.010 1,351,383 -0.02(-1.94%)
Feb 28, 2023 1.150 1.160 0.9713 1.030 2,148,656 -0.04(-3.74%)
Feb 27, 2023 1.130 1.130 1.050 1.070 1,015,740 -0.02(-1.83%)
Feb 24, 2023 1.170 1.180 1.070 1.090 698,857 -0.09(-7.63%)
Feb 23, 2023 1.250 1.270 1.120 1.180 642,270 -0.07(-5.60%)
Feb 22, 2023 1.250 1.310 1.190 1.250 485,077 +0.02(+1.63%)
Feb 21, 2023 1.250 1.265 1.200 1.230 456,037 -0.05(-3.91%)
Feb 17, 2023 1.340 1.340 1.250 1.280 798,086 -0.02(-1.54%)
Feb 16, 2023 1.440 1.440 1.290 1.300 565,809 -0.15(-10.34%)
Feb 15, 2023 1.370 1.465 1.349 1.450 633,778 +0.12(+9.02%)
Feb 14, 2023 1.280 1.365 1.280 1.330 668,952 +0.03(+2.31%)
Feb 13, 2023 1.310 1.330 1.250 1.300 484,834 -0.01(-0.76%)
Feb 10, 2023 1.400 1.400 1.300 1.310 683,222 -0.11(-7.75%)
Feb 09, 2023 1.460 1.490 1.380 1.420 600,284 -0.02(-1.39%)
Feb 08, 2023 1.590 1.600 1.430 1.440 824,063 -0.15(-9.43%)
Feb 07, 2023 1.550 1.630 1.510 1.590 916,253 +0.02(+1.27%)
Feb 06, 2023 1.720 1.750 1.550 1.570 809,559 -0.16(-9.25%)
Feb 03, 2023 1.660 1.740 1.620 1.730 1,328,796 +0.06(+3.59%)
Feb 02, 2023 1.430 1.720 1.430 1.670 2,598,697 +0.27(+19.29%)
Feb 01, 2023 1.320 1.440 1.300 1.400 896,464 +0.06(+4.48%)
Jan 31, 2023 1.430 1.435 1.330 1.340 596,730 -0.04(-2.90%)
Jan 30, 2023 1.410 1.470 1.370 1.380 759,032 -0.02(-1.43%)
Jan 27, 2023 1.290 1.450 1.260 1.400 669,618 +0.10(+7.69%)
Jan 26, 2023 1.400 1.415 1.280 1.300 642,133 -0.09(-6.47%)
Jan 25, 2023 1.370 1.478 1.320 1.390 857,324 -0.01(-0.71%)
Jan 24, 2023 1.260 1.450 1.260 1.400 1,770,854 +0.11(+8.53%)
Jan 23, 2023 1.230 1.300 1.180 1.290 789,473 +0.08(+6.61%)
Jan 20, 2023 1.240 1.240 1.160 1.210 499,076 +0.05(+4.31%)
Jan 19, 2023 1.180 1.230 1.140 1.160 679,492 -0.04(-3.33%)
Jan 18, 2023 1.340 1.360 1.180 1.200 1,139,554 -0.10(-7.69%)
Jan 17, 2023 1.300 1.335 1.290 1.300 848,497 +0.00(+0.00%)
Jan 13, 2023 1.320 1.380 1.250 1.300 864,315 -0.04(-2.99%)
Jan 12, 2023 1.380 1.395 1.320 1.340 395,982 -0.01(-0.74%)
Jan 11, 2023 1.320 1.400 1.270 1.350 840,825 +0.05(+3.85%)
Jan 10, 2023 1.310 1.330 1.270 1.300 396,439 +0.01(+0.78%)
Jan 09, 2023 1.300 1.420 1.270 1.290 854,370 +0.01(+0.78%)
Jan 06, 2023 1.320 1.336 1.230 1.280 434,509 +0.02(+1.59%)
Jan 05, 2023 1.300 1.320 1.260 1.260 207,792 -0.08(-5.97%)
Jan 04, 2023 1.290 1.355 1.270 1.340 450,716 +0.07(+5.51%)
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.