Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Sonder Holdings Inc. (SOND)

2.2800
0.0000
(0.00%)
At close: April 29 at 4:00:00 PM EDT
2.3100
+0.03
+(1.32%)
After hours: April 29 at 4:05:06 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20252.27002.35002.27002.28002.28007,100
Apr 28, 20252.35002.35002.21002.27002.270010,700
Apr 25, 20252.30002.36002.25002.30002.300010,000
Apr 24, 20252.31002.37902.29002.29002.290012,300
Apr 23, 20252.42002.49002.35002.36502.36507,200
Apr 22, 20252.38002.46902.23002.31002.310015,800
Apr 21, 20252.45002.45002.34002.34002.34005,700
Apr 17, 20252.40002.49002.36002.43002.430013,800
Apr 16, 20252.61002.82002.38002.45002.450035,000
Apr 15, 20252.94002.97002.58002.58002.580032,400
Apr 14, 20252.15002.93302.15002.75002.7500126,400
Apr 11, 20252.11102.26002.11102.25002.250013,500
Apr 10, 20252.02002.38002.00002.18002.180026,300
Apr 9, 20251.84501.96001.80001.95001.950029,800
Apr 8, 20251.95002.08001.77001.78001.780018,100
Apr 7, 20251.85001.85001.75001.81501.815030,000
Apr 4, 20251.98002.00001.68001.94001.940035,700
Apr 3, 20252.04002.08001.98602.00002.000027,900
Apr 2, 20252.03002.14001.98002.08002.080013,000
Apr 1, 20252.02602.06001.97001.98001.98007,900
Mar 31, 20252.13002.13002.00002.00002.000013,100
Mar 28, 20252.15002.20002.09002.17002.17008,000
Mar 27, 20252.13302.20002.11002.16002.16006,900
Mar 26, 20252.17002.18002.00002.16002.160033,300
Mar 25, 20252.33002.33002.04002.12002.120028,700
Mar 24, 20252.34002.34002.13002.15002.150014,900
Mar 21, 20252.23002.44902.12002.24002.240023,700
Mar 20, 20252.39002.39002.24002.27002.27004,300
Mar 19, 20252.44502.44502.34002.40002.40008,200
Mar 18, 20252.41002.57102.41002.46002.46006,300
Mar 17, 20252.46002.55002.44002.45002.450013,700
Mar 14, 20252.24002.43002.15602.40002.400011,400
Mar 13, 20252.25002.29002.04502.11002.110046,400
Mar 12, 20252.24002.24002.18002.18502.185014,600
Mar 11, 20252.13002.21002.13002.20002.200023,300
Mar 10, 20252.32002.36602.00002.12502.125041,900
Mar 7, 20252.43302.43302.17002.35002.350042,600
Mar 6, 20252.49002.49002.40002.42002.420021,800
Mar 5, 20252.35002.55002.35002.42002.420021,300
Mar 4, 20252.51502.51502.00002.35002.350057,600
Mar 3, 20252.74002.98002.31002.36002.360070,900
Feb 28, 20252.90003.06002.71002.78002.7800198,000
Feb 27, 20252.91002.97002.86002.92002.920055,100
Feb 26, 20252.91002.94002.87002.90002.900011,700
Feb 25, 20252.80002.96002.80002.86002.8600116,700
Feb 24, 20252.88002.98002.82002.87002.870042,000
Feb 21, 20252.85002.91002.80002.86002.860042,000
Feb 20, 20252.77203.06002.70002.94002.940084,700
Feb 19, 20252.82002.97002.60402.71002.710028,600
Feb 18, 20252.94002.94002.44502.73002.7300127,000
Feb 14, 20252.83003.09002.78002.99002.990084,800
Feb 13, 20252.98002.99002.70002.75002.750086,400
Feb 12, 20253.01003.08002.97003.03003.030012,900
Feb 11, 20253.00003.10003.00003.03003.030013,200
Feb 10, 20253.00003.08002.95003.02503.025040,000
Feb 7, 20253.08003.08002.91002.98502.985036,300
Feb 6, 20252.99003.08002.95603.08003.080015,900
Feb 5, 20253.09603.12002.89002.99002.990028,400
Feb 4, 20253.05003.11002.98003.02003.020014,700
Feb 3, 20253.00003.08002.90003.08003.080027,400
Jan 31, 20253.09003.13002.99903.09003.09008,400
Jan 30, 20253.10203.10202.96003.09003.090022,400
Jan 29, 20253.09003.16003.06503.14003.140014,800
Jan 28, 20253.23003.24003.00003.09003.090068,500
Jan 27, 20253.40003.42103.15803.18003.180055,200
Jan 24, 20253.55903.60003.36003.40003.400042,000
Jan 23, 20253.58003.63803.45003.57003.570026,000
Jan 22, 20253.57003.67003.48203.53003.530043,700
Jan 21, 20253.49003.67003.43003.54003.540029,900
Jan 17, 20253.37003.44003.32003.43003.430030,800
Jan 16, 20253.26003.35003.22003.31003.310020,300
Jan 15, 20253.14003.35003.06103.30003.300034,200
Jan 14, 20253.04003.19003.00003.19003.19007,400
Jan 13, 20253.29003.29002.99003.10003.100036,100
Jan 10, 20253.24003.24003.06003.22003.220015,500
Jan 8, 20253.34003.34003.11003.16003.160018,100
Jan 7, 20253.49003.52003.20003.31003.310026,300
Jan 6, 20253.91003.91002.98003.39003.3900102,500
Jan 3, 20253.59003.90603.58203.90003.900062,800
Jan 2, 20253.20003.60003.17503.55003.550038,900
Dec 31, 20243.13503.24002.98003.18003.180074,300
Dec 30, 20243.09003.20003.00003.17003.170084,000
Dec 27, 20243.24003.30003.08003.16003.160027,800
Dec 26, 20243.25003.26003.00003.26003.260034,400
Dec 24, 20243.24003.35003.22003.22003.22009,300
Dec 23, 20243.21003.31003.14003.30003.300034,300
Dec 20, 20243.19003.35003.08003.21003.210029,500
Dec 19, 20243.21003.33003.08003.18003.180036,000
Dec 18, 20243.43003.47003.08003.10003.1000103,500
Dec 17, 20243.51003.52003.22003.41003.410029,100
Dec 16, 20243.45003.50003.34503.45003.450042,200
Dec 13, 20243.56003.72903.42003.42003.420045,800
Dec 12, 20243.59903.67503.58103.67003.67008,000
Dec 11, 20243.72003.72003.57003.65003.650012,900
Dec 10, 20243.82003.89003.63003.70003.70009,000
Dec 9, 20243.94003.95003.73003.81003.810048,900
Dec 6, 20243.73003.89003.52003.88003.880021,900
Dec 5, 20243.93003.94003.55003.64003.640081,200
Dec 4, 20243.56003.98003.48003.95003.9500138,900
Dec 3, 20243.81003.86003.44003.54003.540037,700
Dec 2, 20243.66003.89003.62003.80003.800062,600
Nov 29, 20243.52003.82003.44503.73003.730044,100
Nov 27, 20243.62003.62003.35003.46003.460081,600
Nov 26, 20243.91004.09003.57003.65003.650069,300
Nov 25, 20243.67004.00003.65503.88003.8800132,800
Nov 22, 20243.69003.83003.67003.71003.710026,000
Nov 21, 20243.69003.90003.60003.68003.680057,500
Nov 20, 20243.54003.77003.32003.71003.710028,200
Nov 19, 20243.45003.66003.36003.52003.520023,100
Nov 18, 20243.11003.56503.11003.47003.470049,300
Nov 15, 20243.67003.75003.20003.23003.230063,500
Nov 14, 20243.74003.96003.55003.65003.650052,100
Nov 13, 20244.09004.30003.65003.83003.8300101,800
Nov 12, 20243.74004.25003.65004.14004.1400136,100
Nov 11, 20244.66004.86003.56003.99003.9900311,500
Nov 8, 20242.80004.99002.80004.38004.38001,420,600
Nov 7, 20242.46002.71002.41002.71002.710049,300
Nov 6, 20242.68002.72102.35002.45002.450051,300
Nov 5, 20242.60002.64002.30002.55002.550074,700
Nov 4, 20242.70002.80002.61002.67002.670032,800
Nov 1, 20242.77002.90502.65002.68002.680082,500
Oct 31, 20242.91003.00002.73002.73002.730040,100
Oct 30, 20242.72003.13702.72002.92002.9200115,700
Oct 29, 20242.80002.85002.59002.70002.700069,000
Oct 28, 20242.88002.90002.75002.79002.790043,300
Oct 25, 20243.12003.28802.71002.83002.8300117,900
Oct 24, 20243.33003.42503.08003.11003.110093,000
Oct 23, 20243.35003.49403.07003.33003.3300102,300
Oct 22, 20243.51003.73903.47003.51003.510048,500
Oct 21, 20244.01004.07003.50003.52003.520078,900
Oct 18, 20244.11004.14003.99004.07004.070040,700
Oct 17, 20243.95004.06303.88404.06004.060020,600
Oct 16, 20243.71003.98003.70003.91003.910049,600
Oct 15, 20243.69003.74003.57003.74003.740041,200
Oct 14, 20243.65003.98903.54003.69003.690050,000
Oct 11, 20243.87004.03003.46003.68003.680077,500
Oct 10, 20243.41004.30603.41003.88003.8800154,100
Oct 9, 20243.59003.63003.32003.42003.420070,300
Oct 8, 20244.47004.47003.62003.62003.6200157,400
Oct 7, 20244.64004.72004.35004.51004.510034,100
Oct 4, 20244.78004.95004.67004.68004.680027,000
Oct 3, 20244.52004.85004.50004.80004.800037,000
Oct 2, 20244.46004.72304.34004.70004.700062,100
Oct 1, 20244.63004.72004.31004.55004.550045,200
Sep 30, 20244.50005.00004.37004.68004.6800154,400
Sep 27, 20245.32005.33004.25004.35004.3500154,800
Sep 26, 20245.09005.57004.97005.24005.2400148,500
Sep 25, 20244.77005.06004.77004.99004.990061,400
Sep 24, 20244.55004.91004.40004.79004.790068,700
Sep 23, 20244.83004.84004.52004.52004.520064,100
Sep 20, 20244.87005.15004.72004.84004.8400358,800
Sep 19, 20244.85005.22104.74004.92004.9200108,900
Sep 18, 20244.59005.20004.58204.75004.7500133,200
Sep 17, 20245.66005.66004.31004.70004.7000232,600
Sep 16, 20245.59005.76005.41505.63005.630072,500
Sep 13, 20246.06006.15005.45805.54005.540099,300
Sep 12, 20245.96006.31005.83005.98005.9800101,700
Sep 11, 20246.25006.55905.89005.97005.970088,900
Sep 10, 20246.49006.64006.22006.61006.610053,700
Sep 9, 20246.33006.91006.33006.54006.5400120,700
Sep 6, 20245.95006.45005.95006.26006.2600121,700
Sep 5, 20246.25006.30005.88006.00006.000080,200
Sep 4, 20245.99006.37005.89006.20006.2000120,000
Sep 3, 20246.77007.04705.86006.04006.0400275,700
Aug 30, 20247.41008.05006.60006.80006.8000243,800
Aug 29, 20247.35007.90006.56007.48007.4800350,300
Aug 28, 20248.27008.68907.00007.41007.4100394,500
Aug 27, 20248.430010.50007.77008.39008.39001,496,000
Aug 26, 20246.73008.33006.68008.31008.3100832,500
Aug 23, 20246.44007.27106.21606.77006.7700714,000
Aug 22, 20246.42006.69005.74006.37006.3700518,200
Aug 21, 20246.23007.70005.56006.55006.55003,201,300
Aug 20, 20244.65006.75004.52005.93005.93004,079,400
Aug 19, 20243.44006.88003.34006.04006.040037,796,400
Aug 16, 20242.23002.67002.02002.62002.6200160,600
Aug 15, 20242.20002.48002.09602.27002.2700158,100
Aug 14, 20241.71002.89801.71002.25002.2500810,500
Aug 13, 20241.45002.01001.35001.75001.7500389,500
Aug 12, 20241.31001.63001.18001.47001.4700152,600
Aug 9, 20241.34001.34000.88001.21001.2100727,400
Aug 8, 20242.42002.46001.26001.34001.3400524,500
Aug 7, 20242.78002.78002.36002.48002.480063,100
Aug 6, 20242.58002.86002.55002.83002.830024,800
Aug 5, 20242.53002.92002.36002.67002.670079,000
Aug 2, 20242.82002.82002.50002.50002.500035,400
Aug 1, 20242.93002.93002.60002.70002.700035,400
Jul 31, 20242.79003.07002.69002.86002.860053,300
Jul 30, 20243.00003.03302.85002.89002.890028,300
Jul 29, 20242.99003.13002.95003.05003.050033,900
Jul 26, 20242.78003.09302.61003.04003.040085,400
Jul 25, 20242.90003.06002.75002.88002.880090,300
Jul 24, 20243.00003.11302.85002.97002.9700123,700
Jul 23, 20243.19003.20003.02003.19003.1900111,300
Jul 22, 20243.29003.33003.18003.31003.310066,500
Jul 19, 20243.28003.41003.22003.26003.260019,000
Jul 18, 20243.51003.55703.20003.27003.270075,400
Jul 17, 20243.60003.63803.41503.56003.560054,200
Jul 16, 20243.57003.68503.52003.58003.580047,700
Jul 15, 20243.78003.93003.60003.66003.660044,200
Jul 12, 20243.95004.01503.75003.78503.785043,700
Jul 11, 20243.96004.19003.75003.96003.960043,900
Jul 10, 20244.04004.10003.51003.68003.680043,700
Jul 9, 20244.00004.16003.87504.04004.040024,300
Jul 8, 20243.86004.17003.81003.98003.980026,300
Jul 5, 20244.17004.25003.78003.97003.970047,700
Jul 3, 20244.28004.40004.06004.15004.150019,400
Jul 2, 20244.32004.49004.27004.37004.37007,600
Jul 1, 20244.51004.73504.14004.37004.370018,100
Jun 28, 20244.51004.88004.51004.63004.630038,400
Jun 27, 20244.18004.70004.18004.57004.570044,800
Jun 26, 20243.98004.34003.98004.18004.180048,900
Jun 25, 20244.10004.21803.97004.10004.100030,300
Jun 24, 20244.05004.16003.96404.14004.14007,200
Jun 21, 20244.00004.14003.90004.04004.040030,500
Jun 20, 20243.95004.16903.91004.07004.070032,100
Jun 18, 20243.98604.07003.93003.97003.970016,600
Jun 17, 20243.76004.03003.76003.95003.950024,800
Jun 14, 20243.92003.95003.65003.79003.790032,000
Jun 13, 20244.04004.27503.82003.84003.840025,300
Jun 12, 20244.20004.32003.73004.13004.1300103,300
Jun 11, 20243.18004.30003.18004.05004.0500168,400
Jun 10, 20243.11003.18003.04403.14003.140027,500
Jun 7, 20243.60403.60403.02003.02003.020055,300
Jun 6, 20243.49703.55003.40003.40003.400019,200
Jun 5, 20243.33003.61003.33003.52003.520045,400
Jun 4, 20243.51003.61003.37003.43003.430024,400
Jun 3, 20243.53003.70003.29003.57003.570035,400
May 31, 20243.35003.57303.25303.51003.510015,500
May 30, 20243.11003.36903.11003.28003.280021,700
May 29, 20243.15003.31003.15003.18003.180036,000
May 28, 20243.43003.81003.12003.12003.120068,700
May 24, 20243.50003.54003.39003.39003.390015,100
May 23, 20243.49003.59003.41003.42003.42007,300
May 22, 20243.46003.61803.37003.56003.560027,300
May 21, 20243.32003.50003.32003.50003.500028,600
May 20, 20243.50003.70003.27003.28003.280072,400
May 17, 20243.55003.64003.30003.45003.450061,000
May 16, 20243.78003.95803.35003.47503.475084,700
May 15, 20243.94004.00003.54003.68003.680094,100
May 14, 20244.05004.74003.53003.60003.6000281,100
May 13, 20243.93004.13003.72003.85003.850025,100
May 10, 20243.71003.92203.53003.90003.900036,900
May 9, 20243.79004.01503.51003.52003.520030,700
May 8, 20243.86004.02003.66003.78003.780014,500
May 7, 20244.08004.20003.73003.80003.800026,700
May 6, 20243.83004.36003.83004.03004.030049,100
May 3, 20244.22004.22003.83003.83003.830036,200
May 2, 20243.87004.46203.87004.13004.130040,200
May 1, 20244.05004.16003.59003.80003.800079,000
Apr 30, 20244.49004.49003.99004.00004.000047,900

Related Tickers

HOCXF Hoteles City Express, S.A.B. de C.V.
0.3000
0.00%
 
CTYLF City Lodge Hotels Limited
0.2665
0.00%
 
H18.SI Hotel Grand Central Limited
0.7000
0.00%
 
MAORF Mandarin Oriental International Limited
1.9000
0.00%
 
B28.SI Bonvests Holdings Limited
0.9250
+0.54%
 
A34.SI Amara Holdings Limited
0.8900
+0.56%
 
H07.SI Stamford Land Corporation Ltd
0.3500
-1.41%
 
SHCO Soho House & Co Inc.
5.94
+2.41%
 
0045.HK The Hongkong and Shanghai Hotels, Limited
5.370
+0.19%
 
GHG GreenTree Hospitality Group Ltd.
2.0500
-0.97%