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

4.680 -0.120 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 4.780 4.950 4.670 4.680 27,024 -0.12(-2.50%)
Oct 03, 2024 4.520 4.850 4.500 4.800 37,071 +0.10(+2.13%)
Oct 02, 2024 4.460 4.723 4.340 4.700 62,331 +0.15(+3.30%)
Oct 01, 2024 4.630 4.720 4.310 4.550 45,208 -0.13(-2.78%)
Sep 30, 2024 4.500 5.000 4.370 4.680 154,350 +0.33(+7.59%)
Sep 27, 2024 5.320 5.330 4.250 4.350 154,750 -0.89(-16.98%)
Sep 26, 2024 5.090 5.570 4.970 5.240 148,510 +0.25(+5.01%)
Sep 25, 2024 4.770 5.060 4.770 4.990 61,440 +0.20(+4.18%)
Sep 24, 2024 4.550 4.910 4.400 4.790 68,692 +0.27(+5.97%)
Sep 23, 2024 4.830 4.840 4.520 4.520 64,070 -0.32(-6.61%)
Sep 20, 2024 4.870 5.150 4.720 4.840 358,786 -0.08(-1.63%)
Sep 19, 2024 4.850 5.221 4.740 4.920 108,861 +0.17(+3.58%)
Sep 18, 2024 4.590 5.200 4.582 4.750 133,220 +0.05(+1.06%)
Sep 17, 2024 5.660 5.660 4.310 4.700 232,632 -0.93(-16.52%)
Sep 16, 2024 5.590 5.760 5.415 5.630 72,494 +0.09(+1.62%)
Sep 13, 2024 6.060 6.150 5.458 5.540 99,383 -0.44(-7.36%)
Sep 12, 2024 5.960 6.310 5.830 5.980 101,671 +0.01(+0.17%)
Sep 11, 2024 6.250 6.559 5.890 5.970 88,921 -0.64(-9.68%)
Sep 10, 2024 6.490 6.640 6.220 6.610 53,899 +0.07(+1.07%)
Sep 09, 2024 6.330 6.910 6.330 6.540 120,668 +0.28(+4.47%)
Sep 06, 2024 5.950 6.450 5.950 6.260 121,759 +0.26(+4.33%)
Sep 05, 2024 6.250 6.300 5.880 6.000 78,744 -0.20(-3.23%)
Sep 04, 2024 5.990 6.370 5.890 6.200 118,076 +0.16(+2.65%)
Sep 03, 2024 6.770 7.047 5.860 6.040 275,310 -0.76(-11.18%)
Aug 30, 2024 7.410 8.050 6.600 6.800 243,840 -0.68(-9.09%)
Aug 29, 2024 7.350 7.900 6.560 7.480 350,341 +0.07(+0.94%)
Aug 28, 2024 8.270 8.689 7.000 7.410 394,023 -0.98(-11.68%)
Aug 27, 2024 8.430 10.50 7.770 8.390 1,496,144 +0.08(+0.96%)
Aug 26, 2024 6.730 8.330 6.680 8.310 831,374 +1.54(+22.75%)
Aug 23, 2024 6.440 7.271 6.216 6.770 714,034 +0.40(+6.28%)
Aug 22, 2024 6.420 6.690 5.740 6.370 516,794 -0.18(-2.75%)
Aug 21, 2024 6.230 7.700 5.560 6.550 3,196,320 +0.62(+10.46%)
Aug 20, 2024 4.650 6.750 4.520 5.930 4,072,172 -0.11(-1.82%)
Aug 19, 2024 3.440 6.880 3.340 6.040 37,775,592 +3.42(+130.53%)
Aug 16, 2024 2.230 2.670 2.020 2.620 160,604 +0.35(+15.42%)
Aug 15, 2024 2.200 2.480 2.096 2.270 158,087 +0.02(+0.89%)
Aug 14, 2024 1.710 2.898 1.710 2.250 810,110 +0.50(+28.57%)
Aug 13, 2024 1.450 2.010 1.350 1.750 389,467 +0.28(+19.05%)
Aug 12, 2024 1.310 1.630 1.180 1.470 152,751 +0.26(+21.49%)
Aug 09, 2024 1.340 1.340 0.8800 1.210 727,630 -0.13(-9.70%)
Aug 08, 2024 2.420 2.460 1.260 1.340 524,654 -1.14(-45.97%)
Aug 07, 2024 2.780 2.780 2.360 2.480 63,130 -0.35(-12.37%)
Aug 06, 2024 2.580 2.860 2.550 2.830 24,762 +0.16(+5.98%)
Aug 05, 2024 2.530 2.920 2.360 2.670 78,965 +0.17(+6.81%)
Aug 02, 2024 2.820 2.820 2.500 2.500 35,520 -0.20(-7.41%)
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.