Free Trial

Sonder (SOND) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free SOND Stock Alerts
$3.12
-0.27 (-7.96%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Sonder Stock Price Performance

5 Day
Performance
-7.96%
1 Month
Performance
-29.41%
3 Month
Performance
-41.79%
6 Month
Performance
+5.05%
Year-To-Date
Performance
-7.96%
1 Year
Performance
-72.08%
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 Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

SOND Stock Chart for Wednesday, May, 29, 2024

SOND Chart by TradingView

Sonder Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$3.39$3.12
-7.96%		$3.81$3.1268,743 shs$34.51 million
05/27/2024$3.39$3.39$3.54$3.3915,100 shs$37.49 million
05/24/2024$3.42$3.39
-0.88%		$3.54$3.3915,082 shs$37.49 million
05/23/2024$3.56$3.42
-3.93%		$3.59$3.417,346 shs$37.83 million
05/22/2024$3.50$3.56
+1.71%		$3.62$3.3727,324 shs$39.39 million
05/21/2024$3.28$3.50
+6.71%		$3.50$3.3227,604 shs$38.71 million
05/20/2024$3.45$3.28
-4.93%		$3.70$3.2772,426 shs$36.28 million
05/17/2024$3.48$3.45
-0.72%		$3.64$3.3061,023 shs$38.45 million
05/16/2024$3.68$3.48
-5.57%		$3.96$3.3584,737 shs$38.43 million
05/15/2024$3.60$3.68
+2.22%		$4.00$3.6094,062 shs$40.70 million
05/14/2024$3.85$3.60
-6.49%		$4.74$3.53280,038 shs$39.82 million
05/13/2024$3.90$3.85
-1.28%		$4.13$3.7225,134 shs$42.58 million
05/10/2024$3.52$3.90
+10.80%		$3.92$3.5336,856 shs$43.15 million
05/09/2024$3.78$3.52
-6.88%		$4.01$3.5130,650 shs$38.95 million
05/08/2024$3.80$3.78
-0.53%		$3.95$3.6614,504 shs$41.83 million
05/07/2024$4.03$3.80
-5.71%		$4.20$3.8026,690 shs$42.05 million
05/06/2024$3.83$4.03
+5.22%		$4.36$3.8349,115 shs$44.57 million
05/03/2024$4.13$3.83
-7.26%		$4.22$3.8336,181 shs$42.36 million
05/02/2024$3.80$4.13
+8.68%		$4.46$3.8740,212 shs$45.70 million
05/01/2024$4.00$3.80
-5.00%		$4.16$3.5978,972 shs$42.03 million
04/30/2024$4.42$4.00
-9.50%		$4.49$3.9947,867 shs$44.24 million
04/29/2024$4.62$4.42
-4.33%		$4.72$4.2859,431 shs$48.89 million
04/26/2024$4.20$4.62
+10.00%		$5.00$4.3032,405 shs$51.10 million
04/25/2024$4.37$4.20
-3.89%		$4.40$4.126,212 shs$46.45 million
04/24/2024$4.40$4.37
-0.68%		$4.54$4.1823,900 shs$48.33 million
04/23/2024$4.34$4.40
+1.38%		$4.75$4.3437,320 shs$48.69 million
04/22/2024$4.11$4.34
+5.60%		$4.49$4.0732,651 shs$48 million
04/19/2024$4.95$4.11
-16.89%		$4.79$4.1139,959 shs$45.46 million
04/18/2024$4.84$4.95
+2.28%		$4.95$4.8011,696 shs$54.72 million
04/17/2024$4.67$4.84
+3.53%		$5.05$4.5921,207 shs$53.48 million
04/16/2024$5.18$4.67
-9.85%		$5.37$4.5848,354 shs$51.65 million
04/15/2024$5.74$5.18
-9.76%		$5.52$4.9675,328 shs$57.29 million
04/12/2024$4.75$5.74
+20.84%		$5.89$4.64205,827 shs$63.48 million
04/11/2024$4.12$4.75
+15.29%		$4.94$3.85169,779 shs$52.54 million
04/10/2024$4.02$4.12
+2.49%		$4.38$4.0136,110 shs$45.57 million
04/09/2024$4.52$4.02
-11.06%		$4.60$4.0253,647 shs$44.48 million
04/08/2024$3.87$4.52
+16.80%		$4.74$3.83186,495 shs$49.99 million
04/05/2024$3.55$3.87
+9.01%		$4.32$3.50114,335 shs$42.80 million
04/04/2024$3.04$3.55
+16.78%		$3.75$3.08200,801 shs$39.28 million
04/03/2024$3.05$3.04
-0.33%		$3.20$3.0220,731 shs$33.62 million
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
04/02/2024$2.96$3.05
+3.21%		$3.06$2.8814,447 shs$33.73 million
04/01/2024$2.96$2.96
-0.17%		$3.10$2.8536,376 shs$32.68 million
03/29/2024$2.96$2.96$3.48$2.9577,647 shs$32.75 million
03/28/2024$3.24$2.96
-8.64%		$3.48$2.9577,559 shs$32.74 million
03/27/2024$3.33$3.24
-2.70%		$3.50$3.1232,845 shs$35.83 million
03/26/2024$3.38$3.33
-1.48%		$3.76$3.2832,828 shs$36.83 million
03/25/2024$3.93$3.38
-13.99%		$4.01$3.08192,734 shs$37.38 million
03/22/2024$3.62$3.93
+8.56%		$4.15$3.4763,154 shs$43.47 million
03/21/2024$3.51$3.62
+3.13%		$3.64$3.4524,936 shs$40.04 million
03/20/2024$3.13$3.51
+12.14%		$3.66$3.0586,763 shs$38.82 million
03/19/2024$3.40$3.13
-7.94%		$3.59$2.9483,783 shs$34.63 million
03/18/2024$5.50$3.40
-38.18%		$4.55$3.40282,094 shs$37.60 million
03/15/2024$5.90$5.50
-6.78%		$6.14$5.4047,316 shs$60.83 million
03/14/2024$5.19$5.90
+13.68%		$6.24$5.19135,979 shs$65.28 million
03/13/2024$4.80$5.19
+8.13%		$5.81$4.7343,521 shs$57.40 million
03/12/2024$5.04$4.80
-4.76%		$5.04$4.6251,193 shs$53.09 million
03/11/2024$4.98$5.04
+1.20%		$5.36$4.9130,254 shs$55.74 million
03/08/2024$4.92$4.98
+1.22%		$5.27$4.8522,732 shs$55.08 million
03/07/2024$4.85$4.92
+1.44%		$5.18$4.7544,657 shs$54.42 million
03/06/2024$4.83$4.85
+0.41%		$5.00$4.5728,573 shs$53.64 million
03/05/2024$5.08$4.83
-4.92%		$5.39$4.5760,576 shs$53.44 million
03/04/2024$4.43$5.08
+14.67%		$5.21$4.4394,138 shs$56.19 million
03/01/2024$5.36$4.43
-17.35%		$5.49$4.4168,877 shs$49.00 million
02/29/2024$5.87$5.36
-8.69%		$6.09$4.74104,821 shs$59.28 million
02/28/2024$6.94$5.87
-15.42%		$7.49$4.92169,945 shs$64.92 million

Related Companies:
This page (NASDAQ:SOND) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Top 5 AI Stocks to Buy for 2024
Market Moving Trends