Sonder Holdings Inc (SOND) Historical Stock Data
3.01 ↑0.05 (1.69%)
As of March 28, 2024, 3:47pm EST.
Historical Data
In the past 30 trading days, SOND is up 1.72% a day on average. There have been 16 days where Sonder Holdings Inc closed green and 14 days where SOND closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 3.28 | 2.96 | ↓$0.32 (-9.76%) | 2.95 | 3.48 | 77.65K |
2024-03-27 | 3.33 | 3.24 | ↓$0.09 (-2.70%) | 3.12 | 3.50 | 32.85K |
2024-03-26 | 3.36 | 3.33 | ↓$0.03 (-0.89%) | 3.28 | 3.76 | 32.83K |
2024-03-25 | 3.98 | 3.38 | ↓$0.60 (-15.08%) | 3.08 | 4.01 | 192.83K |
2024-03-22 | 3.64 | 3.93 | ↑$0.29 (7.97%) | 3.47 | 4.15 | 63.16K |
2024-03-21 | 3.56 | 3.62 | ↑$0.06 (1.69%) | 3.45 | 3.64 | 24.94K |
2024-03-20 | 3.05 | 3.51 | ↑$0.46 (15.08%) | 3.05 | 3.67 | 86.76K |
2024-03-19 | 3.47 | 3.13 | ↓$0.34 (-9.80%) | 2.94 | 3.59 | 83.99K |
2024-03-18 | 4.55 | 3.40 | ↓$1.15 (-25.27%) | 3.40 | 4.55 | 282.24K |
2024-03-15 | 5.90 | 5.50 | ↓$0.40 (-6.78%) | 5.40 | 6.14 | 47.32K |
2024-03-14 | 5.19 | 5.90 | ↑$0.71 (13.68%) | 5.19 | 6.25 | 136K |
2024-03-13 | 4.73 | 5.19 | ↑$0.46 (9.73%) | 4.73 | 5.81 | 43.68K |
2024-03-12 | 5.04 | 4.80 | ↓$0.24 (-4.76%) | 4.62 | 5.04 | 51.22K |
2024-03-11 | 5.18 | 5.04 | ↓$0.14 (-2.70%) | 4.91 | 5.37 | 30.26K |
2024-03-08 | 4.85 | 4.98 | ↑$0.13 (2.68%) | 4.85 | 5.27 | 22.74K |
2024-03-07 | 4.75 | 4.92 | ↑$0.17 (3.58%) | 4.75 | 5.18 | 44.76K |
2024-03-06 | 4.72 | 4.85 | ↑$0.13 (2.75%) | 4.57 | 5.00 | 28.27K |
2024-03-05 | 4.90 | 4.83 | ↓$0.07 (-1.43%) | 4.57 | 5.39 | 60.58K |
2024-03-04 | 4.65 | 5.08 | ↑$0.43 (9.25%) | 4.43 | 5.21 | 94.14K |
2024-03-01 | 5.48 | 4.43 | ↓$1.05 (-19.16%) | 4.41 | 5.49 | 68.88K |
2024-02-29 | 5.94 | 5.36 | ↓$0.58 (-9.76%) | 4.74 | 6.09 | 104.83K |
2024-02-28 | 7.01 | 5.87 | ↓$1.14 (-16.26%) | 4.92 | 7.49 | 169.99K |
2024-02-27 | 5.48 | 6.94 | ↑$1.46 (26.64%) | 5.48 | 7.49 | 216.50K |
2024-02-26 | 4.71 | 5.49 | ↑$0.78 (16.56%) | 4.70 | 5.62 | 143.27K |
2024-02-23 | 4.00 | 4.69 | ↑$0.69 (17.25%) | 3.80 | 4.71 | 72.51K |
2024-02-22 | 3.80 | 4.06 | ↑$0.26 (6.84%) | 3.50 | 4.71 | 271.61K |
2024-02-21 | 3.00 | 3.69 | ↑$0.69 (23.00%) | 3.00 | 3.91 | 126.72K |
2024-02-20 | 3.07 | 3.04 | ↓$0.03 (-0.98%) | 2.70 | 3.18 | 37.63K |
2024-02-16 | 2.75 | 3.11 | ↑$0.36 (13.09%) | 2.70 | 3.22 | 108.86K |
2024-02-15 | 2.62 | 2.81 | ↑$0.19 (7.25%) | 2.60 | 2.82 | 26.47K |
Create an account or log in to view more rows.
$SOND has just been halted from trading due to volatility.
$SOND volume is almost nonexistent
$SOND let’s gooooo
$SOND Spike it!
$SOND I’m selling y’all have fun bag holding
$SOND has just been halted from trading due to volatility.
$SOND let’s go baby!
$SOND Come on.. Let it fall.. buy later bulls
$SOND has just been halted from trading due to volatility.
$SOND to the moon!