Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.450 -0.025 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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%)
Jan 02, 2024 3.320 3.380 3.240 3.240 19,972 -0.15(-4.42%)
Dec 29, 2023 3.360 3.460 3.270 3.390 39,944 -0.01(-0.29%)
Dec 28, 2023 3.390 3.482 3.150 3.400 73,686 +0.01(+0.29%)
Dec 27, 2023 3.450 3.590 3.370 3.390 18,534 -0.10(-2.87%)
Dec 26, 2023 3.880 3.940 3.440 3.490 53,108 -0.33(-8.64%)
Dec 22, 2023 4.030 4.030 3.550 3.820 60,172 -0.18(-4.50%)
Dec 21, 2023 3.730 4.090 3.730 4.000 71,402 +0.26(+6.95%)
Dec 20, 2023 3.670 4.370 3.300 3.740 185,228 +0.07(+1.91%)
Dec 19, 2023 2.780 3.750 2.770 3.670 206,143 +0.85(+30.14%)
Dec 18, 2023 2.450 2.938 2.450 2.820 237,030 +0.35(+14.17%)
Dec 15, 2023 2.610 2.640 2.450 2.470 95,053 -0.12(-4.63%)
Dec 14, 2023 2.550 2.690 2.540 2.590 74,910 +0.08(+3.19%)
Dec 13, 2023 2.530 2.560 2.390 2.510 156,353 -0.06(-2.14%)
Dec 12, 2023 2.870 2.920 2.550 2.565 62,892 -0.35(-11.86%)
Dec 11, 2023 2.930 3.013 2.830 2.910 26,788 +0.00(+0.00%)
Dec 08, 2023 2.920 2.989 2.755 2.910 47,398 -0.04(-1.36%)
Dec 07, 2023 2.960 3.090 2.800 2.950 118,819 +0.07(+2.43%)
Dec 06, 2023 2.900 3.050 2.700 2.880 98,655 +0.04(+1.41%)
Dec 05, 2023 2.940 2.940 2.690 2.840 40,769 -0.10(-3.40%)
Dec 04, 2023 2.980 3.000 2.837 2.940 52,807 -0.04(-1.34%)
Dec 01, 2023 3.030 3.060 2.810 2.980 60,600 -0.04(-1.32%)
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%)
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.