Sonder Inc. (SOND)
NASDAQ: SOND
· Real-Time Price · USD
1.85
-0.08 (-4.15%)
At close: Aug 20, 2025, 3:59 PM
1.95
5.23%
After-hours: Aug 20, 2025, 04:41 PM EDT
SOND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 1.95 | 1.95 | 1.85 | 1.90 | 1.90 | -1.55% | 8,519 |
| Aug 19, 2025 | 1.94 | 1.95 | 1.81 | 1.93 | 1.93 | 0.52% | 9,400 |
| Aug 18, 2025 | 1.94 | 1.99 | 1.81 | 1.92 | 1.92 | -1.54% | 46,600 |
| Aug 15, 2025 | 2.00 | 2.00 | 1.91 | 1.95 | 1.95 | -2.50% | 8,310 |
| Aug 14, 2025 | 1.99 | 2.00 | 1.90 | 2.00 | 2.00 | 0.50% | 12,546 |
| Aug 13, 2025 | 1.98 | 2.04 | 1.97 | 1.99 | 1.99 | -1.00% | 16,100 |
| Aug 12, 2025 | 1.96 | 2.02 | 1.96 | 2.01 | 2.01 | 0.50% | 8,500 |
| Aug 11, 2025 | 2.00 | 2.12 | 1.97 | 2.00 | 2.00 | -1.96% | 21,200 |
| Aug 8, 2025 | 2.08 | 2.10 | 2.02 | 2.04 | 2.04 | -1.92% | 13,028 |
| Aug 7, 2025 | 2.02 | 2.08 | 2.01 | 2.08 | 2.08 | 0.97% | 3,500 |
| Aug 6, 2025 | 2.14 | 2.14 | 2.01 | 2.06 | 2.06 | -0.96% | 36,404 |
| Aug 5, 2025 | 2.08 | 2.15 | 2.03 | 2.08 | 2.08 | 0.00% | 18,509 |
| Aug 4, 2025 | 2.09 | 2.14 | 2.06 | 2.08 | 2.08 | -1.89% | 29,424 |
| Aug 1, 2025 | 2.18 | 2.18 | 2.05 | 2.12 | 2.12 | -2.75% | 48,900 |
| Jul 31, 2025 | 2.16 | 2.25 | 2.11 | 2.18 | 2.18 | 3.32% | 29,513 |
| Jul 30, 2025 | 2.29 | 2.29 | 2.11 | 2.11 | 2.11 | -6.64% | 16,243 |
| Jul 29, 2025 | 2.20 | 2.28 | 2.20 | 2.26 | 2.26 | 1.80% | 14,771 |
| Jul 28, 2025 | 2.30 | 2.32 | 2.10 | 2.22 | 2.22 | -5.53% | 60,600 |
| Jul 25, 2025 | 2.32 | 2.40 | 2.24 | 2.35 | 2.35 | 0.00% | 40,777 |
| Jul 24, 2025 | 2.50 | 2.56 | 2.20 | 2.35 | 2.35 | -10.65% | 557,524 |