Skip to main content

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

0.7098 +0.0694 (+10.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2023 0.5600 0.6504 0.5363 0.6404 1,697,238 +0.08(+14.62%)
May 26, 2023 0.4700 0.5600 0.4596 0.5587 1,684,638 +0.06(+12.75%)
May 25, 2023 0.5100 0.5127 0.4589 0.4955 1,019,795 -0.00(-0.90%)
May 24, 2023 0.4668 0.5168 0.4668 0.5000 1,763,257 +0.01(+2.19%)
May 23, 2023 0.5800 0.6066 0.4854 0.4893 1,744,559 -0.10(-16.87%)
May 22, 2023 0.6000 0.6342 0.5402 0.5886 3,090,007 -0.07(-9.96%)
May 19, 2023 0.7700 0.7700 0.5800 0.6537 4,760,038 -0.10(-13.52%)
May 18, 2023 0.5300 0.8076 0.5200 0.7559 8,065,920 +0.22(+41.37%)
May 17, 2023 0.3900 0.5500 0.3900 0.5347 5,806,910 +0.13(+33.67%)
May 16, 2023 0.3500 0.4343 0.3150 0.4000 5,296,755 +0.07(+22.29%)
May 15, 2023 0.3112 0.3339 0.3000 0.3271 3,299,313 +0.04(+12.79%)
May 12, 2023 0.3930 0.3951 0.2711 0.2900 3,683,886 -0.11(-26.60%)
May 11, 2023 0.5000 0.5200 0.3817 0.3951 2,698,653 -0.10(-20.44%)
May 10, 2023 0.4290 0.4990 0.4100 0.4966 2,897,211 +0.08(+19.89%)
May 09, 2023 0.4350 0.4388 0.3950 0.4142 982,733 -0.02(-3.76%)
May 08, 2023 0.4400 0.4550 0.4005 0.4304 1,422,270 +0.01(+1.92%)
May 05, 2023 0.4029 0.4350 0.3899 0.4223 1,337,482 +0.04(+10.03%)
May 04, 2023 0.4200 0.4170 0.3710 0.3838 1,073,911 -0.02(-4.00%)
May 03, 2023 0.4200 0.4336 0.3900 0.3998 804,949 -0.00(-0.37%)
May 02, 2023 0.4200 0.4419 0.3800 0.4013 1,128,960 -0.02(-4.63%)
May 01, 2023 0.4301 0.4500 0.4200 0.4208 691,004 +0.01(+2.61%)
Apr 28, 2023 0.4046 0.4509 0.3771 0.4101 882,183 -0.01(-2.84%)
Apr 27, 2023 0.4200 0.4500 0.3607 0.4221 1,860,472 +0.02(+4.38%)
Apr 26, 2023 0.4400 0.4397 0.4025 0.4044 1,238,747 -0.03(-7.44%)
Apr 25, 2023 0.5367 0.5398 0.4309 0.4369 1,170,994 -0.10(-18.14%)
Apr 24, 2023 0.5332 0.5500 0.5010 0.5337 1,186,986 -0.00(-0.56%)
Apr 21, 2023 0.4941 0.5453 0.4900 0.5367 1,125,824 +0.04(+7.71%)
Apr 20, 2023 0.5282 0.5323 0.4850 0.4983 875,908 -0.00(-0.68%)
Apr 19, 2023 0.4978 0.5093 0.4866 0.5017 941,423 -0.00(-0.04%)
Apr 18, 2023 0.5400 0.5428 0.4916 0.5019 1,781,259 -0.03(-5.44%)
Apr 17, 2023 0.5289 0.5500 0.5067 0.5308 1,088,452 +0.02(+3.27%)
Apr 14, 2023 0.5229 0.5300 0.4801 0.5140 1,926,023 -0.01(-1.68%)
Apr 13, 2023 0.5450 0.5600 0.5125 0.5228 1,147,896 +0.01(+1.69%)
Apr 12, 2023 0.6000 0.6100 0.5140 0.5141 1,324,524 -0.07(-11.36%)
Apr 11, 2023 0.6074 0.6115 0.5649 0.5800 1,528,899 -0.02(-3.69%)
Apr 10, 2023 0.6208 0.6208 0.5678 0.6022 980,214 -0.02(-3.00%)
Apr 06, 2023 0.6100 0.6300 0.5900 0.6208 911,479 +0.01(+2.26%)
Apr 05, 2023 0.6800 0.6938 0.6070 0.6071 1,624,401 -0.08(-11.69%)
Apr 04, 2023 0.7211 0.7211 0.6800 0.6875 832,529 -0.02(-2.79%)
Apr 03, 2023 0.7721 0.7800 0.6810 0.7072 896,297 -0.05(-6.59%)
Mar 31, 2023 0.7461 0.7600 0.7146 0.7571 1,123,398 +0.00(+0.05%)
Mar 30, 2023 0.7557 0.7630 0.7350 0.7567 499,358 +0.01(+1.52%)
Mar 29, 2023 0.6800 0.7500 0.6804 0.7454 827,497 +0.06(+9.46%)
Mar 28, 2023 0.6900 0.7254 0.6750 0.6810 632,168 -0.03(-3.69%)
Mar 27, 2023 0.7200 0.7734 0.6637 0.7071 1,013,609 -0.01(-1.90%)
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%)
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.