Skip to main content

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

3.320 +0.080 (+2.47%)
Streaming Delayed Price Updated: 9:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 23.00 23.20 19.43 20.60 107,432 -0.80(-3.74%)
Feb 27, 2023 22.60 22.60 21.00 21.40 50,787 -0.40(-1.83%)
Feb 24, 2023 23.40 23.60 21.40 21.80 34,942 -1.80(-7.63%)
Feb 23, 2023 25.00 25.40 22.40 23.60 32,113 -1.40(-5.60%)
Feb 22, 2023 25.00 26.20 23.80 25.00 24,253 +0.40(+1.63%)
Feb 21, 2023 25.00 25.30 24.00 24.60 22,801 -1.00(-3.91%)
Feb 17, 2023 26.80 26.80 25.00 25.60 39,904 -0.40(-1.54%)
Feb 16, 2023 28.80 28.80 25.80 26.00 28,290 -3.00(-10.34%)
Feb 15, 2023 27.40 29.30 26.99 29.00 31,688 +2.40(+9.02%)
Feb 14, 2023 25.60 27.30 25.60 26.60 33,447 +0.60(+2.31%)
Feb 13, 2023 26.20 26.60 25.00 26.00 24,241 -0.20(-0.76%)
Feb 10, 2023 28.00 28.00 26.00 26.20 34,161 -2.20(-7.75%)
Feb 09, 2023 29.20 29.80 27.60 28.40 30,014 -0.40(-1.39%)
Feb 08, 2023 31.80 32.00 28.60 28.80 41,203 -3.00(-9.43%)
Feb 07, 2023 31.00 32.60 30.20 31.80 45,812 +0.40(+1.27%)
Feb 06, 2023 34.40 35.00 31.00 31.40 40,477 -3.20(-9.25%)
Feb 03, 2023 33.20 34.80 32.40 34.60 66,439 +1.20(+3.59%)
Feb 02, 2023 28.60 34.40 28.60 33.40 129,934 +5.40(+19.29%)
Feb 01, 2023 26.40 28.80 26.00 28.00 44,823 +1.20(+4.48%)
Jan 31, 2023 28.60 28.70 26.60 26.80 29,836 -0.80(-2.90%)
Jan 30, 2023 28.20 29.40 27.40 27.60 37,951 -0.40(-1.43%)
Jan 27, 2023 25.80 29.00 25.20 28.00 33,480 +2.00(+7.69%)
Jan 26, 2023 28.00 28.30 25.60 26.00 32,106 -1.80(-6.47%)
Jan 25, 2023 27.40 29.56 26.40 27.80 42,866 -0.20(-0.71%)
Jan 24, 2023 25.20 29.00 25.20 28.00 88,542 +2.20(+8.53%)
Jan 23, 2023 24.60 26.00 23.60 25.80 39,473 +1.60(+6.61%)
Jan 20, 2023 24.80 24.80 23.20 24.20 24,953 +1.00(+4.31%)
Jan 19, 2023 23.60 24.60 22.80 23.20 33,974 -0.80(-3.33%)
Jan 18, 2023 26.80 27.20 23.60 24.00 56,977 -2.00(-7.69%)
Jan 17, 2023 26.00 26.70 25.80 26.00 42,424 +0.00(+0.00%)
Jan 13, 2023 26.40 27.60 25.00 26.00 43,215 -0.80(-2.99%)
Jan 12, 2023 27.60 27.90 26.40 26.80 19,799 -0.20(-0.74%)
Jan 11, 2023 26.40 28.00 25.40 27.00 42,041 +1.00(+3.85%)
Jan 10, 2023 26.20 26.60 25.40 26.00 19,821 +0.20(+0.78%)
Jan 09, 2023 26.00 28.40 25.40 25.80 42,718 +0.20(+0.78%)
Jan 06, 2023 26.40 26.73 24.60 25.60 21,725 +0.40(+1.59%)
Jan 05, 2023 26.00 26.40 25.20 25.20 10,389 -1.60(-5.97%)
Jan 04, 2023 25.80 27.10 25.40 26.80 22,535 +1.40(+5.51%)
Jan 03, 2023 25.00 27.20 24.60 25.40 22,681 +0.60(+2.42%)
Dec 30, 2022 22.60 25.40 21.20 24.80 41,476 +2.00(+8.77%)
Dec 29, 2022 22.00 22.80 21.40 22.80 41,378 +1.20(+5.56%)
Dec 28, 2022 23.80 25.00 20.40 21.60 58,780 -2.80(-11.48%)
Dec 27, 2022 28.00 28.00 24.30 24.40 13,323 -3.40(-12.23%)
Dec 23, 2022 26.60 29.70 26.01 27.80 42,706 +1.80(+6.92%)
Dec 22, 2022 25.60 26.20 24.40 26.00 18,361 -0.20(-0.76%)
Dec 21, 2022 23.00 26.60 22.40 26.20 28,315 +3.00(+12.93%)
Dec 20, 2022 23.40 24.60 22.70 23.20 28,106 +0.40(+1.75%)
Dec 19, 2022 24.40 24.40 21.70 22.80 43,961 -1.60(-6.56%)
Dec 16, 2022 26.20 26.80 24.20 24.40 52,175 -2.20(-8.27%)
Dec 15, 2022 26.60 28.80 26.20 26.60 53,952 -0.60(-2.21%)
Dec 14, 2022 27.60 28.90 26.70 27.20 21,812 -0.20(-0.73%)
Dec 13, 2022 30.00 30.80 27.20 27.40 56,017 +0.20(+0.74%)
Dec 12, 2022 28.40 29.00 26.80 27.20 27,119 -1.00(-3.55%)
Dec 09, 2022 30.20 30.20 27.80 28.20 48,590 -2.00(-6.62%)
Dec 08, 2022 30.60 31.42 29.40 30.20 23,627 +0.00(+0.00%)
Dec 07, 2022 31.80 31.80 29.80 30.20 31,159 -1.40(-4.43%)
Dec 06, 2022 33.80 33.80 31.00 31.60 35,277 -1.40(-4.24%)
Dec 05, 2022 33.40 35.20 32.70 33.00 25,179 -1.60(-4.62%)
Dec 02, 2022 34.20 35.60 33.50 34.60 22,467 -0.20(-0.57%)
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.