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 )

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