Sonder Holdings Inc. - Class A Common Stock (SOND)
2.4200
0.00 (0.00%)
Sonder Holdings Inc. is a technology-driven hospitality company that offers a unique lodging experience by providing stylish, fully-equipped accommodations across various urban locations
The company focuses on delivering operational efficiency through its innovative platform, which allows guests to book and enjoy high-quality, professionally managed homes and apartments with hotel-like services. Sonder combines the comforts of home with the convenience of modern amenities, catering to business and leisure travelers alike, while emphasizing a seamless user experience through its digital interfaces.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 2.35 | 2.55 | 2.35 | 2.42 | 21,282 | 2.42 |
| 3/04/2025 | 2.51 | 2.51 | 2.00 | 2.35 | 57,565 | 2.35 |
| 3/03/2025 | 2.74 | 2.98 | 2.31 | 2.36 | 70,926 | 2.36 |
| 2/28/2025 | 2.90 | 3.06 | 2.71 | 2.78 | 198,048 | 2.78 |
| 2/27/2025 | 2.91 | 2.97 | 2.86 | 2.92 | 55,120 | 2.92 |
| 2/26/2025 | 2.91 | 2.94 | 2.87 | 2.90 | 11,733 | 2.90 |
| 2/25/2025 | 2.80 | 2.96 | 2.80 | 2.86 | 116,737 | 2.86 |
| 2/24/2025 | 2.88 | 2.98 | 2.82 | 2.87 | 42,026 | 2.87 |
| 2/21/2025 | 2.85 | 2.91 | 2.80 | 2.86 | 42,049 | 2.86 |
| 2/20/2025 | 2.77 | 3.06 | 2.70 | 2.94 | 84,016 | 2.94 |
| 2/19/2025 | 2.82 | 2.97 | 2.60 | 2.71 | 28,556 | 2.71 |
| 2/18/2025 | 2.94 | 2.94 | 2.44 | 2.73 | 126,953 | 2.73 |
| 2/14/2025 | 2.83 | 3.09 | 2.78 | 2.99 | 84,776 | 2.99 |
| 2/13/2025 | 2.98 | 2.99 | 2.70 | 2.75 | 86,382 | 2.75 |
| 2/12/2025 | 3.01 | 3.08 | 2.97 | 3.03 | 12,938 | 3.03 |
| 2/11/2025 | 3.00 | 3.10 | 3.00 | 3.03 | 13,174 | 3.03 |
| 2/10/2025 | 3.00 | 3.08 | 2.95 | 3.02 | 39,954 | 3.02 |
| 2/07/2025 | 3.08 | 3.08 | 2.91 | 2.98 | 36,300 | 2.98 |
| 2/06/2025 | 2.99 | 3.08 | 2.96 | 3.08 | 15,897 | 3.08 |
| 2/05/2025 | 3.10 | 3.12 | 2.89 | 2.99 | 28,378 | 2.99 |
| 2/04/2025 | 3.05 | 3.11 | 2.98 | 3.02 | 14,687 | 3.02 |
| 2/03/2025 | 3.00 | 3.08 | 2.90 | 3.08 | 27,425 | 3.08 |
| 1/31/2025 | 3.09 | 3.13 | 3.00 | 3.09 | 8,366 | 3.09 |
| 1/30/2025 | 3.10 | 3.10 | 2.96 | 3.09 | 22,404 | 3.09 |
| 1/29/2025 | 3.09 | 3.16 | 3.06 | 3.14 | 14,845 | 3.14 |
| 1/28/2025 | 3.23 | 3.24 | 3.00 | 3.09 | 68,511 | 3.09 |
| 1/27/2025 | 3.40 | 3.42 | 3.16 | 3.18 | 55,176 | 3.18 |
| 1/24/2025 | 3.56 | 3.60 | 3.36 | 3.40 | 41,962 | 3.40 |
| 1/23/2025 | 3.58 | 3.64 | 3.45 | 3.57 | 25,997 | 3.57 |
| 1/22/2025 | 3.57 | 3.67 | 3.48 | 3.53 | 43,668 | 3.53 |
| 1/21/2025 | 3.49 | 3.67 | 3.43 | 3.54 | 29,930 | 3.54 |
| 1/17/2025 | 3.37 | 3.44 | 3.32 | 3.43 | 30,764 | 3.43 |
| 1/16/2025 | 3.26 | 3.35 | 3.22 | 3.31 | 20,300 | 3.31 |
| 1/15/2025 | 3.14 | 3.35 | 3.06 | 3.30 | 34,153 | 3.30 |
| 1/14/2025 | 3.04 | 3.19 | 3.00 | 3.19 | 7,415 | 3.19 |
| 1/13/2025 | 3.29 | 3.29 | 2.99 | 3.10 | 36,080 | 3.10 |
| 1/10/2025 | 3.24 | 3.24 | 3.06 | 3.22 | 15,475 | 3.22 |
| 1/08/2025 | 3.34 | 3.34 | 3.11 | 3.16 | 18,078 | 3.16 |
| 1/07/2025 | 3.49 | 3.52 | 3.20 | 3.31 | 26,284 | 3.31 |
| 1/06/2025 | 3.91 | 3.91 | 2.98 | 3.39 | 102,496 | 3.39 |
| 1/03/2025 | 3.59 | 3.91 | 3.58 | 3.90 | 62,756 | 3.90 |
| 1/02/2025 | 3.20 | 3.60 | 3.17 | 3.55 | 38,872 | 3.55 |
| 12/31/2024 | 3.17 | 0.00 | 3.18 | 3.18 | 0 | 3.18 |
| 12/30/2024 | 3.09 | 3.20 | 3.00 | 3.17 | 84,012 | 3.17 |
| 12/27/2024 | 3.24 | 3.30 | 3.08 | 3.16 | 27,845 | 3.16 |
| 12/26/2024 | 3.25 | 3.26 | 3.00 | 3.26 | 34,372 | 3.26 |
| 12/24/2024 | 3.24 | 3.35 | 3.22 | 3.22 | 9,277 | 3.22 |
| 12/23/2024 | 3.21 | 3.31 | 3.14 | 3.30 | 34,285 | 3.30 |
| 12/20/2024 | 3.19 | 3.35 | 3.08 | 3.21 | 29,541 | 3.21 |
| 12/19/2024 | 3.21 | 3.33 | 3.08 | 3.26 | 33,942 | 3.26 |
| 12/18/2024 | 3.43 | 3.47 | 3.08 | 3.10 | 103,481 | 3.10 |
| 12/17/2024 | 3.51 | 3.52 | 3.22 | 3.41 | 29,130 | 3.41 |
| 12/16/2024 | 3.45 | 3.50 | 3.35 | 3.45 | 42,183 | 3.45 |
| 12/13/2024 | 3.56 | 3.73 | 3.42 | 3.42 | 45,780 | 3.42 |
| 12/12/2024 | 3.60 | 3.67 | 3.58 | 3.67 | 7,950 | 3.67 |
| 12/11/2024 | 3.72 | 3.72 | 3.57 | 3.65 | 12,855 | 3.65 |
| 12/10/2024 | 3.82 | 3.89 | 3.63 | 3.70 | 8,953 | 3.70 |
| 12/09/2024 | 3.94 | 3.95 | 3.73 | 3.81 | 48,865 | 3.81 |
| 12/06/2024 | 3.73 | 3.89 | 3.52 | 3.88 | 21,936 | 3.88 |