Sonder Inc. (SOND)
2.10
-0.08 (-3.89%)
At close: Mar 13, 2025, 2:44 PM
SOND Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 2.24 | 2.24 | 2.18 | 2.19 | -0.01 | -0.45% | 14,554 |
| Mar 11, 2025 | 2.13 | 2.21 | 2.13 | 2.20 | 0.07 | 3.29% | 23,300 |
| Mar 10, 2025 | 2.32 | 2.37 | 2.00 | 2.13 | -0.22 | -9.36% | 41,946 |
| Mar 7, 2025 | 2.43 | 2.43 | 2.17 | 2.35 | -0.07 | -2.89% | 42,617 |
| Mar 6, 2025 | 2.49 | 2.49 | 2.40 | 2.42 | 0.00 | 0.00% | 21,800 |
| Mar 5, 2025 | 2.35 | 2.55 | 2.35 | 2.42 | 0.07 | 2.98% | 21,300 |
| Mar 4, 2025 | 2.51 | 2.51 | 2.00 | 2.35 | -0.01 | -0.42% | 57,600 |
| Mar 3, 2025 | 2.74 | 2.98 | 2.31 | 2.36 | -0.42 | -15.11% | 70,936 |
| Feb 28, 2025 | 2.90 | 3.06 | 2.71 | 2.78 | -0.14 | -4.79% | 198,048 |
| Feb 27, 2025 | 2.91 | 2.97 | 2.86 | 2.92 | 0.02 | 0.69% | 55,120 |
| Feb 26, 2025 | 2.91 | 2.94 | 2.87 | 2.90 | 0.04 | 1.40% | 11,733 |
| Feb 25, 2025 | 2.80 | 2.96 | 2.80 | 2.86 | -0.01 | -0.35% | 116,737 |
| Feb 24, 2025 | 2.88 | 2.98 | 2.82 | 2.87 | 0.01 | 0.35% | 42,026 |
| Feb 21, 2025 | 2.85 | 2.91 | 2.80 | 2.86 | -0.08 | -2.72% | 42,049 |
| Feb 20, 2025 | 2.77 | 3.06 | 2.70 | 2.94 | 0.23 | 8.49% | 84,743 |
| Feb 19, 2025 | 2.82 | 2.97 | 2.60 | 2.71 | -0.02 | -0.73% | 28,600 |
| Feb 18, 2025 | 2.94 | 2.94 | 2.44 | 2.73 | -0.26 | -8.70% | 127,000 |
| Feb 14, 2025 | 2.83 | 3.09 | 2.78 | 2.99 | 0.24 | 8.73% | 84,800 |
| Feb 13, 2025 | 2.98 | 2.99 | 2.70 | 2.75 | -0.28 | -9.24% | 86,612 |
| Feb 12, 2025 | 3.01 | 3.08 | 2.97 | 3.03 | 0.00 | 0.00% | 12,938 |
| Feb 11, 2025 | 3.00 | 3.10 | 3.00 | 3.03 | 0.00 | 0.00% | 13,224 |
| Feb 10, 2025 | 3.00 | 3.08 | 2.95 | 3.03 | 0.04 | 1.34% | 40,000 |
| Feb 7, 2025 | 3.08 | 3.08 | 2.91 | 2.99 | -0.09 | -2.92% | 36,314 |
| Feb 6, 2025 | 2.99 | 3.08 | 2.96 | 3.08 | 0.09 | 3.01% | 15,900 |
| Feb 5, 2025 | 3.10 | 3.12 | 2.89 | 2.99 | -0.03 | -0.99% | 28,400 |
| Feb 4, 2025 | 3.05 | 3.11 | 2.98 | 3.02 | -0.06 | -1.95% | 14,700 |
| Feb 3, 2025 | 3.00 | 3.08 | 2.90 | 3.08 | -0.01 | -0.32% | 27,425 |
| Jan 31, 2025 | 3.09 | 3.13 | 3.00 | 3.09 | 0.00 | 0.00% | 8,400 |
| Jan 30, 2025 | 3.10 | 3.10 | 2.96 | 3.09 | -0.05 | -1.59% | 22,404 |
| Jan 29, 2025 | 3.09 | 3.16 | 3.07 | 3.14 | 0.05 | 1.62% | 14,845 |
| Jan 28, 2025 | 3.23 | 3.24 | 3.00 | 3.09 | -0.09 | -2.83% | 68,511 |
| Jan 27, 2025 | 3.40 | 3.42 | 3.16 | 3.18 | -0.22 | -6.47% | 55,233 |
| Jan 24, 2025 | 3.56 | 3.60 | 3.36 | 3.40 | -0.17 | -4.76% | 42,000 |
| Jan 23, 2025 | 3.58 | 3.64 | 3.45 | 3.57 | 0.04 | 1.13% | 26,000 |
| Jan 22, 2025 | 3.57 | 3.67 | 3.48 | 3.53 | -0.01 | -0.28% | 43,700 |
| Jan 21, 2025 | 3.49 | 3.67 | 3.43 | 3.54 | 0.11 | 3.21% | 29,939 |
| Jan 17, 2025 | 3.37 | 3.44 | 3.32 | 3.43 | 0.12 | 3.63% | 30,800 |
| Jan 16, 2025 | 3.26 | 3.35 | 3.22 | 3.31 | 0.01 | 0.30% | 20,300 |
| Jan 15, 2025 | 3.14 | 3.35 | 3.06 | 3.30 | 0.11 | 3.45% | 34,200 |
| Jan 14, 2025 | 3.04 | 3.19 | 3.00 | 3.19 | 0.09 | 2.90% | 7,415 |
| Jan 13, 2025 | 3.29 | 3.29 | 2.99 | 3.10 | -0.12 | -3.73% | 36,110 |
| Jan 10, 2025 | 3.24 | 3.24 | 3.06 | 3.22 | 0.06 | 1.90% | 15,500 |
| Jan 8, 2025 | 3.34 | 3.34 | 3.11 | 3.16 | -0.15 | -4.53% | 18,100 |
| Jan 7, 2025 | 3.49 | 3.52 | 3.20 | 3.31 | -0.08 | -2.36% | 26,300 |
| Jan 6, 2025 | 3.91 | 3.91 | 2.98 | 3.39 | -0.51 | -13.08% | 102,567 |
| Jan 3, 2025 | 3.59 | 3.91 | 3.58 | 3.90 | 0.35 | 9.86% | 62,800 |
| Jan 2, 2025 | 3.20 | 3.60 | 3.18 | 3.55 | 0.37 | 11.64% | 38,928 |
| Dec 31, 2024 | 3.14 | 3.24 | 2.98 | 3.18 | 0.01 | 0.32% | 74,320 |
| Dec 30, 2024 | 3.09 | 3.20 | 3.00 | 3.17 | 0.01 | 0.32% | 84,012 |
| Dec 27, 2024 | 3.24 | 3.30 | 3.08 | 3.16 | -0.10 | -3.07% | 27,845 |