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 )

4.700 +0.150 (+3.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 2024 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 (%)
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.