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 (%)
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%)
Mar 01, 2024 5.480 5.490 4.410 4.430 68,943 -0.93(-17.35%)
Feb 29, 2024 5.940 6.090 4.740 5.360 104,829 -0.51(-8.69%)
Feb 28, 2024 7.010 7.490 4.920 5.870 169,956 -1.07(-15.42%)
Feb 27, 2024 5.480 7.490 5.480 6.940 216,362 +1.45(+26.41%)
Feb 26, 2024 4.710 5.620 4.700 5.490 143,197 +0.80(+17.06%)
Feb 23, 2024 4.000 4.710 3.800 4.690 72,508 +0.63(+15.52%)
Feb 22, 2024 3.800 4.710 3.500 4.060 271,606 +0.37(+10.03%)
Feb 21, 2024 3.000 3.910 3.000 3.690 126,723 +0.65(+21.38%)
Feb 20, 2024 3.070 3.180 2.700 3.040 37,629 -0.07(-2.25%)
Feb 16, 2024 2.750 3.220 2.700 3.110 108,858 +0.30(+10.68%)
Feb 15, 2024 2.620 2.820 2.600 2.810 26,469 +0.25(+9.77%)
Feb 14, 2024 2.800 2.865 2.551 2.560 65,626 -0.28(-9.86%)
Feb 13, 2024 2.670 2.950 2.670 2.840 23,858 +0.09(+3.24%)
Feb 12, 2024 3.000 3.090 2.680 2.751 51,224 -0.28(-9.21%)
Feb 09, 2024 2.730 3.120 2.680 3.030 61,448 +0.35(+13.06%)
Feb 08, 2024 2.580 2.740 2.530 2.680 15,937 +0.13(+5.10%)
Feb 07, 2024 2.540 2.675 2.530 2.550 54,728 +0.04(+1.59%)
Feb 06, 2024 2.570 2.700 2.510 2.510 46,573 -0.01(-0.40%)
Feb 05, 2024 2.680 2.690 2.520 2.520 16,403 -0.14(-5.26%)
Feb 02, 2024 2.580 2.680 2.580 2.660 32,090 +0.03(+1.14%)
Feb 01, 2024 2.630 2.700 2.590 2.630 9,172 +0.04(+1.54%)
Jan 31, 2024 2.680 2.680 2.556 2.590 22,200 +0.03(+1.17%)
Jan 30, 2024 2.595 2.682 2.518 2.560 4,124 -0.06(-2.29%)
Jan 29, 2024 2.420 2.700 2.360 2.620 60,627 +0.20(+8.26%)
Jan 26, 2024 2.622 2.622 2.410 2.420 25,154 +0.00(+0.00%)
Jan 25, 2024 2.480 2.640 2.420 2.420 6,277 -0.05(-2.02%)
Jan 24, 2024 2.600 2.680 2.420 2.470 13,318 -0.07(-2.76%)
Jan 23, 2024 2.570 2.660 2.478 2.540 12,009 -0.03(-1.17%)
Jan 22, 2024 2.590 2.670 2.500 2.570 38,306 +0.02(+0.78%)
Jan 19, 2024 2.570 2.831 2.330 2.550 90,590 -0.02(-0.78%)
Jan 18, 2024 2.600 2.820 2.570 2.570 31,897 -0.08(-3.02%)
Jan 17, 2024 2.750 2.840 2.530 2.650 96,186 -0.14(-5.02%)
Jan 16, 2024 2.938 2.938 2.790 2.790 7,227 -0.04(-1.41%)
Jan 12, 2024 2.846 2.950 2.770 2.830 12,880 +0.03(+1.07%)
Jan 11, 2024 2.840 2.890 2.770 2.800 14,728 -0.10(-3.45%)
Jan 10, 2024 2.830 2.938 2.830 2.900 11,361 +0.10(+3.57%)
Jan 09, 2024 2.800 2.990 2.800 2.800 7,739 -0.05(-1.75%)
Jan 08, 2024 2.910 3.000 2.718 2.850 25,498 -0.06(-2.06%)
Jan 05, 2024 3.030 3.170 2.910 2.910 13,924 -0.16(-5.21%)
Jan 04, 2024 3.200 3.200 3.010 3.070 11,786 -0.11(-3.46%)
Jan 03, 2024 3.270 3.282 3.080 3.180 33,872 -0.06(-1.85%)
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.