Sonder Holdings Inc. - Class A Common Stock (SOND)
3.1200
+0.0300 (0.97%)
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 |
|---|---|---|---|---|---|---|
| 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 |
| 12/05/2024 | 3.93 | 3.94 | 3.55 | 3.64 | 81,164 | 3.64 |
| 12/04/2024 | 3.56 | 3.98 | 3.48 | 3.95 | 138,945 | 3.95 |
| 12/03/2024 | 3.81 | 3.86 | 3.44 | 3.54 | 37,707 | 3.54 |
| 12/02/2024 | 3.66 | 3.89 | 3.62 | 3.80 | 62,579 | 3.80 |
| 11/29/2024 | 3.52 | 3.82 | 3.44 | 3.73 | 44,129 | 3.73 |
| 11/27/2024 | 3.62 | 3.62 | 3.35 | 3.46 | 81,614 | 3.46 |
| 11/26/2024 | 3.91 | 4.09 | 3.57 | 3.65 | 69,342 | 3.65 |
| 11/25/2024 | 3.67 | 4.00 | 3.65 | 3.88 | 132,829 | 3.88 |
| 11/22/2024 | 3.69 | 3.83 | 3.67 | 3.71 | 25,975 | 3.71 |
| 11/21/2024 | 3.69 | 3.90 | 3.60 | 3.68 | 57,451 | 3.68 |
| 11/20/2024 | 3.54 | 3.77 | 3.32 | 3.71 | 28,236 | 3.71 |
| 11/19/2024 | 3.45 | 3.66 | 3.36 | 3.52 | 23,068 | 3.52 |
| 11/18/2024 | 3.11 | 3.56 | 3.11 | 3.47 | 49,278 | 3.47 |
| 11/15/2024 | 3.67 | 3.75 | 3.20 | 3.23 | 63,603 | 3.23 |
| 11/14/2024 | 3.74 | 3.96 | 3.55 | 3.65 | 52,082 | 3.65 |
| 11/13/2024 | 4.09 | 4.30 | 3.65 | 3.83 | 101,843 | 3.83 |
| 11/12/2024 | 3.74 | 4.25 | 3.65 | 4.14 | 131,669 | 4.14 |
| 11/11/2024 | 4.66 | 4.86 | 3.56 | 3.99 | 308,760 | 3.99 |
| 11/08/2024 | 2.80 | 4.99 | 2.80 | 4.38 | 1,420,647 | 4.38 |
| 11/07/2024 | 2.46 | 2.71 | 2.41 | 2.71 | 48,268 | 2.71 |
| 11/06/2024 | 2.68 | 2.72 | 2.35 | 2.45 | 51,259 | 2.45 |
| 11/05/2024 | 2.60 | 2.64 | 2.30 | 2.55 | 74,650 | 2.55 |
| 11/04/2024 | 2.70 | 2.80 | 2.61 | 2.67 | 32,823 | 2.67 |
| 11/01/2024 | 2.77 | 2.90 | 2.65 | 2.68 | 82,509 | 2.68 |
| 10/31/2024 | 2.91 | 3.00 | 2.73 | 2.73 | 40,072 | 2.73 |