Free Trial
→ Forget Trump and Kamala (From Investors Alley) (Ad) Free SOND Stock Alerts

Sonder (SOND) Stock Chart & Stock Price History

$4.84
-0.08 (-1.63%)
(As of 09/20/2024 ET)
Compare

Sonder Stock Price Performance

5 Day
Performance
-12.64%
1 Month
Performance
-18.38%
3 Month
Performance
+18.92%
6 Month
Performance
+37.89%
Year-To-Date
Performance
+42.77%
1 Year
Performance
-24.23%
Receive SOND Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sonder and its competitors with MarketBeat's FREE daily newsletter

Ad Investors Alley
Forget Trump and Kamala
Forget Trump and Kamala. I don't care who you vote for - This calendar is the only thing that matters right now.
Download my Dividend Calendar here

SOND Stock Chart for Friday, September, 20, 2024

SOND Chart by TradingView

Sonder Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/20/2024$4.92$4.84
-1.63%		$5.15$4.72358,784 shs$54.44 million
09/19/2024$4.75$4.92
+3.58%		$5.22$4.74108,861 shs$54.44 million
09/18/2024$4.70$4.75
+1.06%		$5.20$4.58133,199 shs$52.56 million
09/17/2024$5.63$4.70
-16.52%		$5.66$4.31232,624 shs$52.01 million
09/16/2024$5.54$5.63
+1.62%		$5.76$5.4272,493 shs$62.30 million
09/13/2024$5.98$5.54
-7.36%		$6.15$5.4699,290 shs$61.27 million
09/12/2024$5.97$5.98
+0.17%		$6.31$5.83101,668 shs$66.17 million
09/11/2024$6.61$5.97
-9.68%		$6.56$5.8988,905 shs$66.06 million
09/10/2024$6.54$6.61
+1.07%		$6.64$6.2253,739 shs$73.11 million
09/09/2024$6.26$6.54
+4.47%		$6.91$6.33120,649 shs$72.33 million
09/06/2024$6.00$6.26
+4.33%		$6.45$5.95121,682 shs$69.27 million
09/05/2024$6.20$6.00
-3.23%		$6.27$5.9277,815 shs$66.39 million
09/04/2024$6.04$6.20
+2.65%		$6.36$5.89118,051 shs$68.60 million
09/03/2024$6.80$6.04
-11.18%		$7.05$5.86275,310 shs$66.83 million
09/02/2024$6.80$6.80$8.05$6.60243,800 shs$75.24 million
08/30/2024$7.48$6.80
-9.09%		$8.05$6.62243,807 shs$75.24 million
08/29/2024$7.41$7.48
+0.94%		$7.90$6.56350,334 shs$82.77 million
08/28/2024$8.39$7.41
-11.68%		$8.65$7.00393,349 shs$81.99 million
08/27/2024$8.31$8.39
+0.96%		$10.50$7.771.49 million shs$92.84 million
08/26/2024$6.77$8.31
+22.75%		$8.33$6.68830,633 shs$91.95 million
08/23/2024$6.37$6.77
+6.28%		$7.27$6.26713,972 shs$70.48 million
08/22/2024$6.55$6.37
-2.75%		$6.69$5.74516,709 shs$70.48 million
08/21/2024$5.93$6.55
+10.46%		$7.70$5.563.19 million shs$72.48 million
08/20/2024$6.04$5.93
-1.82%		$6.75$4.524.07 million shs$65.62 million
08/19/2024$2.62$6.04
+130.53%		$6.88$3.3437.63 million shs$66.83 million
08/16/2024$2.27$2.62
+15.42%		$2.67$2.02160,593 shs$28.99 million
08/15/2024$2.25$2.27
+0.89%		$2.48$2.10158,087 shs$25.12 million
08/14/2024$1.75$2.25
+28.57%		$2.90$1.71809,697 shs$24.90 million
08/13/2024$1.47$1.75
+19.05%		$2.01$1.35388,880 shs$19.36 million
08/12/2024$1.21$1.47
+21.49%		$1.63$1.18152,084 shs$16.27 million
08/09/2024$1.34$1.21
-9.70%		$1.34$0.88727,052 shs$13.39 million
08/08/2024$2.48$1.34
-45.97%		$2.42$1.26524,472 shs$14.83 million
08/07/2024$2.83$2.48
-12.37%		$2.78$2.3663,130 shs$27.44 million
08/06/2024$2.67$2.83
+5.98%		$2.86$2.5524,754 shs$31.31 million
08/05/2024$2.50$2.67
+6.81%		$2.92$2.3678,963 shs$29.55 million
08/02/2024$2.70$2.50
-7.41%		$2.82$2.5035,427 shs$27.65 million
08/01/2024$2.86$2.70
-5.59%		$2.93$2.6035,365 shs$29.86 million
07/31/2024$2.89$2.86
-1.04%		$3.07$2.6953,278 shs$31.63 million
07/30/2024$3.05$2.89
-5.25%		$3.03$2.8528,321 shs$31.96 million
07/29/2024$3.04$3.05
+0.33%		$3.13$2.9533,929 shs$33.73 million
Trump’s “Tax Free” Retirement Strategy (Ad)

Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. If you're planning on retiring any time soon... Every retirement dollar you have invested in paper assets will only continue to drop in value. We just released a Free Guide that reveals all the details.

Click here to get the free Gold Guide now.
07/26/2024$2.88$3.04
+5.56%		$3.09$2.6185,366 shs$33.62 million
07/25/2024$2.97$2.88
-3.03%		$3.06$2.7590,286 shs$31.85 million
07/24/2024$3.19$2.97
-6.90%		$3.11$2.85123,718 shs$32.85 million
07/23/2024$3.31$3.19
-3.63%		$3.20$3.02111,347 shs$35.28 million
07/22/2024$3.26$3.31
+1.53%		$3.33$3.1866,455 shs$36.61 million
07/19/2024$3.27$3.26
-0.31%		$3.41$3.2219,021 shs$36.06 million
07/18/2024$3.56$3.27
-8.15%		$3.56$3.2075,383 shs$36.17 million
07/17/2024$3.58$3.56
-0.56%		$3.64$3.4254,247 shs$39.39 million
07/16/2024$3.66$3.58
-2.19%		$3.68$3.5247,725 shs$39.60 million
07/15/2024$3.79$3.66
-3.30%		$3.93$3.6043,861 shs$40.48 million
07/12/2024$3.96$3.79
-4.42%		$4.02$3.7543,669 shs$41.88 million
07/11/2024$3.68$3.96
+7.61%		$4.19$3.7543,867 shs$43.80 million
07/10/2024$4.04$3.68
-8.91%		$4.10$3.5143,692 shs$40.70 million
07/09/2024$3.98$4.04
+1.51%		$4.16$3.8824,299 shs$44.68 million
07/08/2024$3.97$3.98
+0.25%		$4.17$3.8126,309 shs$44.02 million
07/05/2024$4.15$3.97
-4.34%		$4.25$3.7847,744 shs$43.91 million
07/04/2024$4.15$4.15$4.40$4.0619,448 shs$45.90 million
07/03/2024$4.37$4.15
-5.03%		$4.40$4.0619,445 shs$45.92 million
07/02/2024$4.37$4.37$4.49$4.277,593 shs$48.33 million
07/01/2024$4.63$4.37
-5.62%		$4.74$4.1418,145 shs$48.33 million
06/28/2024$4.57$4.63
+1.31%		$4.85$4.5138,195 shs$51.21 million
06/27/2024$4.18$4.57
+9.33%		$4.70$4.1844,774 shs$50.54 million
06/26/2024$4.10$4.18
+1.95%		$4.34$3.9848,917 shs$46.23 million
06/25/2024$4.14$4.10
-0.97%		$4.22$3.9730,323 shs$45.35 million
06/24/2024$4.04$4.14
+2.48%		$4.16$3.967,216 shs$45.81 million
06/21/2024$4.07$4.04
-0.74%		$4.14$3.9030,540 shs$44.68 million
06/20/2024$3.97$4.07
+2.52%		$4.17$3.9132,111 shs$45.01 million
06/19/2024$3.97$3.97$4.07$3.9316,572 shs$43.91 million

Related Companies:

This page (NASDAQ:SOND) was last updated on 9/20/2024 by MarketBeat.com Staff
From Our Partners
This Crypto Is Set to Explode in September
With thousands of cryptocurrencies out there, it's crucial to focus on the ONE that has the potential to make ...
Crypto 101 Media | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
How the US Will Win the Great Lithium Race
China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but i...
DealMaker | Sponsored
The Perfect Storm for an EV Revolt
With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves......
Eagle Publishing | Sponsored
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. If you're planning on re...
Gold Safe Exchange | Sponsored
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thin...
Investors Alley | Sponsored
Are You Ready for a Small-Cap Rally?
Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt i...
InvestorPlace | Sponsored
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a ...
Unstoppable Prosperity | Sponsored