Sonder Inc. (SOND)
3.14
-0.05 (-1.57%)
At close: Jan 15, 2025, 10:09 AM
SOND Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2024 | 3.25 | 3.26 | 3.00 | 3.26 | 0.04 | 1.24% | 34,400 |
| Dec 24, 2024 | 3.24 | 3.35 | 3.22 | 3.22 | -0.08 | -2.42% | 9,300 |
| Dec 23, 2024 | 3.21 | 3.31 | 3.14 | 3.30 | 0.09 | 2.80% | 34,300 |
| Dec 20, 2024 | 3.19 | 3.35 | 3.08 | 3.21 | 0.03 | 0.94% | 29,541 |
| Dec 19, 2024 | 3.21 | 3.33 | 3.08 | 3.18 | 0.08 | 2.58% | 36,044 |
| Dec 18, 2024 | 3.43 | 3.47 | 3.08 | 3.10 | -0.31 | -9.09% | 103,500 |
| Dec 17, 2024 | 3.51 | 3.52 | 3.22 | 3.41 | -0.04 | -1.16% | 29,130 |
| Dec 16, 2024 | 3.45 | 3.50 | 3.35 | 3.45 | 0.03 | 0.88% | 42,200 |
| Dec 13, 2024 | 3.56 | 3.73 | 3.42 | 3.42 | -0.25 | -6.81% | 45,800 |
| Dec 12, 2024 | 3.60 | 3.68 | 3.58 | 3.67 | 0.02 | 0.55% | 8,000 |
| Dec 11, 2024 | 3.72 | 3.72 | 3.57 | 3.65 | -0.05 | -1.35% | 12,900 |
| Dec 10, 2024 | 3.82 | 3.89 | 3.63 | 3.70 | -0.11 | -2.89% | 9,041 |
| Dec 9, 2024 | 3.94 | 3.95 | 3.73 | 3.81 | -0.07 | -1.80% | 48,900 |
| Dec 6, 2024 | 3.73 | 3.89 | 3.52 | 3.88 | 0.24 | 6.59% | 21,936 |
| Dec 5, 2024 | 3.93 | 3.94 | 3.55 | 3.64 | -0.31 | -7.85% | 81,200 |
| Dec 4, 2024 | 3.56 | 3.98 | 3.48 | 3.95 | 0.41 | 11.58% | 139,045 |
| Dec 3, 2024 | 3.81 | 3.86 | 3.44 | 3.54 | -0.26 | -6.84% | 37,807 |
| Dec 2, 2024 | 3.66 | 3.89 | 3.62 | 3.80 | 0.07 | 1.88% | 62,600 |
| Nov 29, 2024 | 3.52 | 3.82 | 3.45 | 3.73 | 0.27 | 7.80% | 44,129 |
| Nov 27, 2024 | 3.62 | 3.62 | 3.35 | 3.46 | -0.19 | -5.21% | 81,614 |
| Nov 26, 2024 | 3.91 | 4.09 | 3.57 | 3.65 | -0.23 | -5.93% | 69,373 |
| Nov 25, 2024 | 3.67 | 4.00 | 3.65 | 3.88 | 0.17 | 4.58% | 133,133 |
| Nov 22, 2024 | 3.69 | 3.83 | 3.67 | 3.71 | 0.03 | 0.82% | 26,000 |
| Nov 21, 2024 | 3.69 | 3.90 | 3.60 | 3.68 | -0.03 | -0.81% | 57,500 |
| Nov 20, 2024 | 3.54 | 3.77 | 3.32 | 3.71 | 0.19 | 5.40% | 28,236 |
| Nov 19, 2024 | 3.45 | 3.66 | 3.36 | 3.52 | 0.05 | 1.44% | 23,100 |
| Nov 18, 2024 | 3.11 | 3.57 | 3.11 | 3.47 | 0.24 | 7.43% | 49,307 |
| Nov 15, 2024 | 3.67 | 3.75 | 3.20 | 3.23 | -0.42 | -11.51% | 63,603 |
| Nov 14, 2024 | 3.74 | 3.96 | 3.55 | 3.65 | -0.18 | -4.70% | 52,100 |
| Nov 13, 2024 | 4.09 | 4.30 | 3.65 | 3.83 | -0.31 | -7.49% | 101,864 |
| Nov 12, 2024 | 3.74 | 4.25 | 3.65 | 4.14 | 0.15 | 3.76% | 136,100 |
| Nov 11, 2024 | 4.66 | 4.86 | 3.56 | 3.99 | -0.39 | -8.90% | 311,500 |
| Nov 8, 2024 | 2.80 | 4.99 | 2.80 | 4.38 | 1.67 | 61.62% | 1,420,647 |
| Nov 7, 2024 | 2.46 | 2.71 | 2.41 | 2.71 | 0.26 | 10.61% | 49,300 |
| Nov 6, 2024 | 2.68 | 2.72 | 2.35 | 2.45 | -0.10 | -3.92% | 51,367 |
| Nov 5, 2024 | 2.60 | 2.64 | 2.30 | 2.55 | -0.12 | -4.49% | 74,700 |
| Nov 4, 2024 | 2.70 | 2.80 | 2.61 | 2.67 | -0.01 | -0.37% | 32,823 |
| Nov 1, 2024 | 2.77 | 2.91 | 2.65 | 2.68 | -0.05 | -1.83% | 82,509 |
| Oct 31, 2024 | 2.91 | 3.00 | 2.73 | 2.73 | -0.19 | -6.51% | 40,100 |