Sonder Holdings Inc. (SOND)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 4.3000 | 4.4900 | 4.0700 | 4.3400 | 4.3400 | 32,700 |
| 19 Apr 2024 | 4.5400 | 4.7900 | 4.1100 | 4.1100 | 4.1100 | 40,200 |
| 18 Apr 2024 | 4.9200 | 4.9450 | 4.5900 | 4.9450 | 4.9450 | 11,700 |
| 17 Apr 2024 | 4.6500 | 5.0500 | 4.5800 | 4.8350 | 4.8350 | 21,200 |
| 16 Apr 2024 | 5.1800 | 5.3700 | 4.5800 | 4.6700 | 4.6700 | 48,400 |
| 15 Apr 2024 | 5.5200 | 5.5200 | 4.9600 | 5.1800 | 5.1800 | 75,300 |
| 12 Apr 2024 | 4.6400 | 5.8910 | 4.6400 | 5.7400 | 5.7400 | 205,900 |
| 11 Apr 2024 | 4.1800 | 4.9350 | 3.8500 | 4.7500 | 4.7500 | 169,800 |
| 10 Apr 2024 | 4.0200 | 4.3800 | 4.0100 | 4.1200 | 4.1200 | 36,100 |
| 09 Apr 2024 | 4.5000 | 4.6000 | 4.0200 | 4.0200 | 4.0200 | 53,700 |
| 08 Apr 2024 | 3.8300 | 4.7400 | 3.8300 | 4.5200 | 4.5200 | 186,500 |
| 05 Apr 2024 | 3.6100 | 4.3300 | 3.2900 | 3.8700 | 3.8700 | 114,300 |
| 04 Apr 2024 | 3.1200 | 3.7500 | 3.0800 | 3.5500 | 3.5500 | 200,800 |
| 03 Apr 2024 | 3.1200 | 3.2000 | 3.0150 | 3.0400 | 3.0400 | 20,700 |
| 02 Apr 2024 | 2.8800 | 3.0600 | 2.8800 | 3.0500 | 3.0500 | 14,700 |
| 01 Apr 2024 | 2.9300 | 3.1020 | 2.8500 | 2.9550 | 2.9550 | 36,400 |
| 28 Mar 2024 | 3.2800 | 3.4800 | 2.9500 | 2.9600 | 2.9600 | 77,600 |
| 27 Mar 2024 | 3.3300 | 3.5000 | 3.1200 | 3.2400 | 3.2400 | 32,700 |
| 26 Mar 2024 | 3.3600 | 3.7600 | 3.2800 | 3.3300 | 3.3300 | 32,800 |
| 25 Mar 2024 | 3.9800 | 4.0100 | 3.0800 | 3.3800 | 3.3800 | 192,800 |
| 22 Mar 2024 | 3.6400 | 4.1500 | 3.4720 | 3.9300 | 3.9300 | 63,200 |
| 21 Mar 2024 | 3.5600 | 3.6350 | 3.4530 | 3.6200 | 3.6200 | 24,900 |
| 20 Mar 2024 | 3.0500 | 3.6700 | 3.0500 | 3.5100 | 3.5100 | 86,800 |
| 19 Mar 2024 | 3.4700 | 3.5900 | 2.9350 | 3.1300 | 3.1300 | 83,900 |
| 18 Mar 2024 | 4.5500 | 4.5500 | 3.4000 | 3.4000 | 3.4000 | 282,100 |
| 15 Mar 2024 | 5.9000 | 6.1380 | 5.4000 | 5.5000 | 5.5000 | 47,300 |
| 14 Mar 2024 | 5.1900 | 6.2500 | 5.1900 | 5.9000 | 5.9000 | 136,000 |
| 13 Mar 2024 | 4.7300 | 5.8070 | 4.7300 | 5.1900 | 5.1900 | 43,500 |
| 12 Mar 2024 | 5.0400 | 5.0400 | 4.6200 | 4.8000 | 4.8000 | 51,200 |
| 11 Mar 2024 | 5.1800 | 5.3700 | 4.9140 | 5.0400 | 5.0400 | 30,300 |
| 08 Mar 2024 | 4.8500 | 5.2700 | 4.8500 | 4.9800 | 4.9800 | 22,700 |
| 07 Mar 2024 | 4.7500 | 5.1840 | 4.7500 | 4.9200 | 4.9200 | 44,800 |
| 06 Mar 2024 | 4.7200 | 5.0000 | 4.5720 | 4.8500 | 4.8500 | 28,600 |
| 05 Mar 2024 | 4.9000 | 5.3900 | 4.5700 | 4.8300 | 4.8300 | 60,600 |
| 04 Mar 2024 | 4.6500 | 5.2100 | 4.4300 | 5.0800 | 5.0800 | 94,100 |
| 01 Mar 2024 | 5.4800 | 5.4900 | 4.4100 | 4.4300 | 4.4300 | 68,900 |
| 29 Feb 2024 | 5.9400 | 6.0900 | 4.7400 | 5.3600 | 5.3600 | 104,800 |
| 28 Feb 2024 | 7.0100 | 7.4900 | 4.9200 | 5.8700 | 5.8700 | 169,900 |
| 27 Feb 2024 | 5.4800 | 7.4900 | 5.4800 | 6.9400 | 6.9400 | 216,400 |
| 26 Feb 2024 | 4.7100 | 5.6200 | 4.7000 | 5.4900 | 5.4900 | 143,300 |
| 23 Feb 2024 | 4.0000 | 4.7100 | 3.8000 | 4.6900 | 4.6900 | 72,400 |
| 22 Feb 2024 | 3.8000 | 4.7100 | 3.5000 | 4.0600 | 4.0600 | 271,400 |
| 21 Feb 2024 | 3.0000 | 3.9100 | 3.0000 | 3.6900 | 3.6900 | 126,700 |
| 20 Feb 2024 | 3.0700 | 3.1800 | 2.7000 | 3.0400 | 3.0400 | 37,600 |
| 16 Feb 2024 | 2.7500 | 3.2200 | 2.7000 | 3.1100 | 3.1100 | 108,900 |
| 15 Feb 2024 | 2.6200 | 2.8200 | 2.6000 | 2.8100 | 2.8100 | 26,500 |
| 14 Feb 2024 | 2.8000 | 2.8650 | 2.5510 | 2.5600 | 2.5600 | 65,600 |
| 13 Feb 2024 | 2.6700 | 2.9500 | 2.6700 | 2.8400 | 2.8400 | 23,900 |
| 12 Feb 2024 | 3.0000 | 3.0900 | 2.6800 | 2.7510 | 2.7510 | 51,200 |
| 09 Feb 2024 | 2.7300 | 3.1200 | 2.6800 | 3.0300 | 3.0300 | 61,400 |
| 08 Feb 2024 | 2.5800 | 2.7400 | 2.5300 | 2.6800 | 2.6800 | 15,900 |
| 07 Feb 2024 | 2.5400 | 2.6750 | 2.5300 | 2.5500 | 2.5500 | 54,700 |
| 06 Feb 2024 | 2.5700 | 2.7000 | 2.5100 | 2.5100 | 2.5100 | 46,600 |
| 05 Feb 2024 | 2.6800 | 2.6900 | 2.5200 | 2.5200 | 2.5200 | 16,400 |
| 02 Feb 2024 | 2.5800 | 2.6800 | 2.5800 | 2.6600 | 2.6600 | 32,100 |
| 01 Feb 2024 | 2.6300 | 2.7000 | 2.5900 | 2.6300 | 2.6300 | 9,200 |
| 31 Jan 2024 | 2.6800 | 2.6800 | 2.5560 | 2.5900 | 2.5900 | 22,200 |
| 30 Jan 2024 | 2.5950 | 2.6820 | 2.5180 | 2.5600 | 2.5600 | 4,100 |
| 29 Jan 2024 | 2.4200 | 2.7000 | 2.3600 | 2.6200 | 2.6200 | 60,600 |
| 26 Jan 2024 | 2.6220 | 2.6220 | 2.4100 | 2.4200 | 2.4200 | 25,200 |
| 25 Jan 2024 | 2.4800 | 2.6400 | 2.4200 | 2.4200 | 2.4200 | 6,300 |
| 24 Jan 2024 | 2.6000 | 2.6800 | 2.4200 | 2.4700 | 2.4700 | 13,300 |
| 23 Jan 2024 | 2.5700 | 2.6600 | 2.4780 | 2.5400 | 2.5400 | 12,000 |
| 22 Jan 2024 | 2.5900 | 2.6700 | 2.5000 | 2.5700 | 2.5700 | 38,300 |
| 19 Jan 2024 | 2.5700 | 2.8310 | 2.3300 | 2.5500 | 2.5500 | 90,600 |
| 18 Jan 2024 | 2.6000 | 2.8200 | 2.5700 | 2.5700 | 2.5700 | 31,900 |
| 17 Jan 2024 | 2.7500 | 2.8400 | 2.5300 | 2.6500 | 2.6500 | 71,200 |
| 16 Jan 2024 | 2.9380 | 2.9380 | 2.7900 | 2.7900 | 2.7900 | 7,200 |
| 12 Jan 2024 | 2.8460 | 2.9500 | 2.7700 | 2.8300 | 2.8300 | 12,900 |
| 11 Jan 2024 | 2.8400 | 2.8900 | 2.7700 | 2.8000 | 2.8000 | 14,700 |
| 10 Jan 2024 | 2.8300 | 2.9380 | 2.8300 | 2.9000 | 2.9000 | 11,400 |
| 09 Jan 2024 | 2.8000 | 2.9900 | 2.8000 | 2.8000 | 2.8000 | 7,700 |
| 08 Jan 2024 | 2.9100 | 3.0000 | 2.7180 | 2.8500 | 2.8500 | 25,500 |
| 05 Jan 2024 | 3.0300 | 3.1700 | 2.9100 | 2.9100 | 2.9100 | 13,900 |
| 04 Jan 2024 | 3.2000 | 3.2000 | 3.0100 | 3.0700 | 3.0700 | 11,800 |
| 03 Jan 2024 | 3.2700 | 3.2820 | 3.0800 | 3.1800 | 3.1800 | 33,900 |
| 02 Jan 2024 | 3.3200 | 3.3800 | 3.2400 | 3.2400 | 3.2400 | 20,000 |
| 29 Dec 2023 | 3.3620 | 3.4600 | 3.2700 | 3.3900 | 3.3900 | 39,900 |
| 28 Dec 2023 | 3.3900 | 3.4820 | 3.1500 | 3.4000 | 3.4000 | 73,700 |
| 27 Dec 2023 | 3.4500 | 3.5900 | 3.3700 | 3.3900 | 3.3900 | 18,500 |
| 26 Dec 2023 | 3.8800 | 3.9400 | 3.4400 | 3.4900 | 3.4900 | 53,100 |
| 22 Dec 2023 | 4.0300 | 4.0300 | 3.5500 | 3.8200 | 3.8200 | 60,200 |
| 21 Dec 2023 | 3.7300 | 4.0900 | 3.7300 | 4.0000 | 4.0000 | 71,400 |
| 20 Dec 2023 | 3.6700 | 4.3700 | 3.3000 | 3.7400 | 3.7400 | 185,600 |
| 19 Dec 2023 | 2.7800 | 3.7500 | 2.7700 | 3.6700 | 3.6700 | 206,100 |
| 18 Dec 2023 | 2.4500 | 2.9380 | 2.4500 | 2.8200 | 2.8200 | 237,000 |
| 15 Dec 2023 | 2.6100 | 2.6400 | 2.4500 | 2.4700 | 2.4700 | 95,000 |
| 14 Dec 2023 | 2.5500 | 2.6900 | 2.5400 | 2.5900 | 2.5900 | 74,900 |
| 13 Dec 2023 | 2.5300 | 2.5600 | 2.3900 | 2.5100 | 2.5100 | 156,400 |
| 12 Dec 2023 | 2.8700 | 2.9200 | 2.5500 | 2.5650 | 2.5650 | 62,900 |
| 11 Dec 2023 | 2.9300 | 3.0130 | 2.8300 | 2.9100 | 2.9100 | 26,800 |
| 08 Dec 2023 | 2.9200 | 2.9890 | 2.7550 | 2.9100 | 2.9100 | 47,400 |
| 07 Dec 2023 | 2.9600 | 3.0900 | 2.8000 | 2.9500 | 2.9500 | 118,800 |
| 06 Dec 2023 | 2.9000 | 3.0500 | 2.7000 | 2.8800 | 2.8800 | 98,700 |
| 05 Dec 2023 | 2.9400 | 2.9400 | 2.6900 | 2.8400 | 2.8400 | 40,800 |
| 04 Dec 2023 | 2.9800 | 3.0000 | 2.8370 | 2.9400 | 2.9400 | 52,800 |
| 01 Dec 2023 | 3.0300 | 3.0600 | 2.8100 | 2.9800 | 2.9800 | 60,600 |
| 30 Nov 2023 | 2.9800 | 3.0600 | 2.6700 | 3.0200 | 3.0200 | 96,200 |
| 29 Nov 2023 | 3.2200 | 3.2800 | 2.3900 | 2.9700 | 2.9700 | 374,800 |
| 28 Nov 2023 | 3.5800 | 3.7650 | 3.1200 | 3.1900 | 3.1900 | 164,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.