Sonder Inc. (SOND)
NASDAQ: SOND
· Real-Time Price · USD
1.83
0.06 (3.39%)
At close: Sep 08, 2025, 11:44 AM
SOND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.76 | 1.79 | 1.72 | 1.77 | 1.77 | 0.57% | 18,231 |
| Sep 4, 2025 | 1.81 | 1.84 | 1.75 | 1.76 | 1.76 | -3.83% | 9,222 |
| Sep 3, 2025 | 1.86 | 1.89 | 1.80 | 1.83 | 1.83 | -2.66% | 12,044 |
| Sep 2, 2025 | 1.90 | 1.92 | 1.86 | 1.88 | 1.88 | -2.08% | 20,400 |
| Aug 29, 2025 | 1.92 | 1.94 | 1.81 | 1.92 | 1.92 | 3.78% | 6,061 |
| Aug 28, 2025 | 1.86 | 1.86 | 1.81 | 1.85 | 1.85 | -1.07% | 21,604 |
| Aug 27, 2025 | 1.86 | 1.96 | 1.83 | 1.87 | 1.87 | -2.60% | 24,014 |
| Aug 26, 2025 | 1.85 | 1.92 | 1.85 | 1.92 | 1.92 | 1.59% | 13,600 |
| Aug 25, 2025 | 1.81 | 1.93 | 1.81 | 1.89 | 1.89 | -1.05% | 15,911 |
| Aug 22, 2025 | 1.97 | 1.97 | 1.85 | 1.91 | 1.91 | 1.60% | 13,333 |
| Aug 21, 2025 | 1.80 | 1.88 | 1.80 | 1.88 | 1.88 | -1.05% | 25,100 |
| Aug 20, 2025 | 1.95 | 1.95 | 1.85 | 1.90 | 1.90 | -1.55% | 8,523 |
| Aug 19, 2025 | 1.94 | 1.95 | 1.81 | 1.93 | 1.93 | 0.52% | 9,400 |
| Aug 18, 2025 | 1.94 | 1.99 | 1.81 | 1.92 | 1.92 | -1.54% | 46,600 |
| Aug 15, 2025 | 2.00 | 2.00 | 1.91 | 1.95 | 1.95 | -2.50% | 8,310 |
| Aug 14, 2025 | 1.99 | 2.00 | 1.90 | 2.00 | 2.00 | 0.50% | 12,546 |
| Aug 13, 2025 | 1.98 | 2.04 | 1.97 | 1.99 | 1.99 | -1.00% | 16,100 |
| Aug 12, 2025 | 1.96 | 2.02 | 1.96 | 2.01 | 2.01 | 0.50% | 8,500 |
| Aug 11, 2025 | 2.00 | 2.12 | 1.97 | 2.00 | 2.00 | -1.96% | 21,200 |
| Aug 8, 2025 | 2.08 | 2.10 | 2.02 | 2.04 | 2.04 | -1.92% | 13,028 |