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 (%)
May 08, 2023 8.800 9.100 8.010 8.608 71,113 +0.16(+1.92%)
May 05, 2023 8.058 8.700 7.798 8.446 66,874 +0.77(+10.03%)
May 04, 2023 8.400 8.340 7.420 7.676 53,695 -0.32(-4.00%)
May 03, 2023 8.400 8.672 7.800 7.996 40,247 -0.03(-0.37%)
May 02, 2023 8.400 8.838 7.600 8.026 56,448 -0.39(-4.63%)
May 01, 2023 8.602 9.000 8.400 8.416 34,550 +0.21(+2.61%)
Apr 28, 2023 8.092 9.018 7.542 8.202 44,109 -0.24(-2.84%)
Apr 27, 2023 8.400 9.000 7.214 8.442 93,023 +0.35(+4.38%)
Apr 26, 2023 8.800 8.794 8.050 8.088 61,937 -0.65(-7.44%)
Apr 25, 2023 10.73 10.80 8.618 8.738 58,549 -1.94(-18.14%)
Apr 24, 2023 10.66 11.00 10.02 10.67 59,349 -0.06(-0.56%)
Apr 21, 2023 9.882 10.91 9.800 10.73 56,291 +0.77(+7.71%)
Apr 20, 2023 10.56 10.65 9.700 9.966 43,795 -0.07(-0.68%)
Apr 19, 2023 9.956 10.19 9.732 10.03 47,071 -0.00(-0.04%)
Apr 18, 2023 10.80 10.86 9.832 10.04 89,062 -0.58(-5.44%)
Apr 17, 2023 10.58 11.00 10.13 10.62 54,422 +0.34(+3.27%)
Apr 14, 2023 10.46 10.60 9.602 10.28 96,301 -0.18(-1.68%)
Apr 13, 2023 10.90 11.20 10.25 10.46 57,394 +0.17(+1.69%)
Apr 12, 2023 12.00 12.20 10.28 10.28 66,226 -1.32(-11.36%)
Apr 11, 2023 12.15 12.23 11.30 11.60 76,444 -0.44(-3.69%)
Apr 10, 2023 12.42 12.42 11.36 12.04 49,010 -0.37(-3.00%)
Apr 06, 2023 12.20 12.60 11.80 12.42 45,573 +0.27(+2.26%)
Apr 05, 2023 13.60 13.88 12.14 12.14 81,220 -1.61(-11.69%)
Apr 04, 2023 14.42 14.42 13.60 13.75 41,626 -0.39(-2.79%)
Apr 03, 2023 15.44 15.60 13.62 14.14 44,814 -1.00(-6.59%)
Mar 31, 2023 14.92 15.20 14.29 15.14 56,169 +0.01(+0.05%)
Mar 30, 2023 15.11 15.26 14.70 15.13 24,967 +0.19(+1.27%)
Mar 29, 2023 13.60 15.00 13.61 14.94 41,374 +1.32(+9.72%)
Mar 28, 2023 13.80 14.51 13.50 13.62 31,608 -0.52(-3.69%)
Mar 27, 2023 14.40 15.47 13.27 14.14 50,680 -0.27(-1.90%)
Mar 24, 2023 15.92 15.96 14.02 14.42 52,539 -0.87(-5.69%)
Mar 23, 2023 16.20 17.00 15.11 15.29 51,942 -1.00(-6.16%)
Mar 22, 2023 16.40 16.86 16.00 16.29 51,336 -0.20(-1.21%)
Mar 21, 2023 16.00 16.98 16.00 16.49 32,644 +0.15(+0.94%)
Mar 20, 2023 17.60 17.60 16.21 16.34 18,409 -1.26(-7.18%)
Mar 17, 2023 18.18 19.00 16.24 17.60 67,506 -0.49(-2.72%)
Mar 16, 2023 17.57 18.53 17.24 18.09 30,269 +0.63(+3.58%)
Mar 15, 2023 18.20 18.37 16.50 17.47 42,389 -0.76(-4.15%)
Mar 14, 2023 21.20 21.20 17.63 18.22 53,280 -1.02(-5.28%)
Mar 13, 2023 18.20 19.44 15.37 19.24 117,030 +0.96(+5.23%)
Mar 10, 2023 21.20 21.20 18.20 18.28 40,774 -1.44(-7.28%)
Mar 09, 2023 21.60 22.80 19.60 19.72 59,903 -2.28(-10.37%)
Mar 08, 2023 21.80 22.40 21.30 22.00 28,400 +0.60(+2.80%)
Mar 07, 2023 21.60 22.60 21.00 21.40 24,207 -0.80(-3.60%)
Mar 06, 2023 19.40 24.00 19.00 22.20 100,405 +2.64(+13.50%)
Mar 03, 2023 18.40 19.74 17.68 19.56 82,606 +2.06(+11.77%)
Mar 02, 2023 19.60 20.20 17.23 17.50 79,239 -2.70(-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.