Skip to main content

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

3.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 3.490 3.590 3.410 3.420 7,346 -0.14(-3.93%)
May 22, 2024 3.460 3.618 3.370 3.560 27,324 +0.06(+1.71%)
May 21, 2024 3.320 3.500 3.320 3.500 28,604 +0.22(+6.71%)
May 20, 2024 3.500 3.700 3.270 3.280 72,426 -0.17(-4.93%)
May 17, 2024 3.550 3.640 3.300 3.450 61,023 -0.02(-0.72%)
May 16, 2024 3.780 3.958 3.350 3.475 84,737 -0.21(-5.57%)
May 15, 2024 3.940 4.000 3.540 3.680 94,062 +0.08(+2.22%)
May 14, 2024 4.050 4.740 3.530 3.600 281,078 -0.25(-6.49%)
May 13, 2024 3.930 4.130 3.720 3.850 25,134 -0.05(-1.28%)
May 10, 2024 3.710 3.922 3.530 3.900 36,856 +0.38(+10.80%)
May 09, 2024 3.790 4.014 3.510 3.520 30,650 -0.26(-6.88%)
May 08, 2024 3.860 4.020 3.660 3.780 14,504 -0.02(-0.53%)
May 07, 2024 4.080 4.200 3.730 3.800 26,690 -0.23(-5.71%)
May 06, 2024 3.830 4.360 3.830 4.030 49,115 +0.20(+5.22%)
May 03, 2024 4.220 4.220 3.830 3.830 36,181 -0.30(-7.26%)
May 02, 2024 3.870 4.462 3.870 4.130 40,262 +0.33(+8.68%)
May 01, 2024 4.050 4.160 3.590 3.800 78,978 -0.20(-5.00%)
Apr 30, 2024 4.490 4.490 3.990 4.000 47,867 -0.42(-9.50%)
Apr 29, 2024 4.660 4.720 4.281 4.420 59,431 -0.20(-4.33%)
Apr 26, 2024 4.300 5.000 4.300 4.620 32,510 +0.42(+10.00%)
Apr 25, 2024 4.360 4.400 4.120 4.200 6,248 -0.17(-3.89%)
Apr 24, 2024 4.540 4.540 4.180 4.370 23,900 -0.03(-0.68%)
Apr 23, 2024 4.350 4.750 4.340 4.400 37,320 +0.06(+1.38%)
Apr 22, 2024 4.300 4.490 4.070 4.340 32,653 +0.23(+5.60%)
Apr 19, 2024 4.540 4.790 4.110 4.110 40,184 -0.83(-16.89%)
Apr 18, 2024 4.920 4.945 4.590 4.945 11,698 +0.11(+2.28%)
Apr 17, 2024 4.650 5.050 4.580 4.835 21,209 +0.17(+3.53%)
Apr 16, 2024 5.180 5.370 4.580 4.670 48,412 -0.51(-9.85%)
Apr 15, 2024 5.520 5.520 4.960 5.180 75,334 -0.56(-9.76%)
Apr 12, 2024 4.640 5.891 4.640 5.740 205,972 +0.99(+20.84%)
Apr 11, 2024 4.180 4.935 3.850 4.750 169,929 +0.63(+15.29%)
Apr 10, 2024 4.020 4.380 4.010 4.120 36,112 +0.10(+2.49%)
Apr 09, 2024 4.500 4.600 4.020 4.020 53,653 -0.50(-11.06%)
Apr 08, 2024 3.830 4.740 3.830 4.520 186,496 +0.65(+16.80%)
Apr 05, 2024 3.610 4.330 3.290 3.870 114,336 +0.32(+9.01%)
Apr 04, 2024 3.120 3.750 3.080 3.550 200,927 +0.51(+16.78%)
Apr 03, 2024 3.120 3.200 3.015 3.040 20,731 -0.01(-0.33%)
Apr 02, 2024 2.880 3.060 2.880 3.050 14,747 +0.09(+3.21%)
Apr 01, 2024 2.930 3.102 2.850 2.955 36,376 -0.00(-0.17%)
Mar 28, 2024 3.280 3.480 2.950 2.960 77,647 -0.28(-8.64%)
Mar 27, 2024 3.330 3.500 3.120 3.240 32,845 -0.09(-2.70%)
Mar 26, 2024 3.360 3.760 3.280 3.330 32,828 -0.05(-1.48%)
Mar 25, 2024 3.980 4.010 3.080 3.380 192,834 -0.55(-13.99%)
Mar 22, 2024 3.640 4.150 3.472 3.930 63,155 +0.31(+8.56%)
Mar 21, 2024 3.560 3.635 3.453 3.620 24,936 +0.11(+3.13%)
Mar 20, 2024 3.050 3.670 3.050 3.510 86,764 +0.38(+12.14%)
Mar 19, 2024 3.470 3.590 2.935 3.130 83,953 -0.27(-7.94%)
Mar 18, 2024 4.550 4.550 3.400 3.400 282,225 -2.10(-38.18%)
Mar 15, 2024 5.900 6.138 5.400 5.500 47,316 -0.40(-6.78%)
Mar 14, 2024 5.190 6.250 5.190 5.900 136,003 +0.71(+13.68%)
Mar 13, 2024 4.730 5.807 4.730 5.190 43,681 +0.39(+8.13%)
Mar 12, 2024 5.040 5.040 4.620 4.800 51,218 -0.24(-4.76%)
Mar 11, 2024 5.180 5.370 4.914 5.040 30,254 +0.06(+1.20%)
Mar 08, 2024 4.850 5.270 4.850 4.980 22,737 +0.06(+1.22%)
Mar 07, 2024 4.750 5.184 4.750 4.920 44,757 +0.07(+1.44%)
Mar 06, 2024 4.720 5.000 4.572 4.850 28,573 +0.02(+0.41%)
Mar 05, 2024 4.900 5.390 4.570 4.830 60,576 -0.25(-4.92%)
Mar 04, 2024 4.650 5.210 4.430 5.080 94,143 +0.65(+14.67%)
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.