Sonder Holdings Inc. - Class A Common Stock (SOND)
3.6700 +0.0200 (0.55%)
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 |
|---|---|---|---|---|---|---|
| 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 |
| 10/30/2024 | 2.72 | 3.14 | 2.72 | 2.92 | 115,678 | 2.92 |
| 10/29/2024 | 2.80 | 2.85 | 2.59 | 2.70 | 68,988 | 2.70 |
| 10/28/2024 | 2.88 | 2.90 | 2.75 | 2.79 | 43,337 | 2.79 |
| 10/25/2024 | 3.12 | 3.29 | 2.71 | 2.83 | 117,867 | 2.83 |
| 10/24/2024 | 3.33 | 3.42 | 3.08 | 3.11 | 92,981 | 3.11 |
| 10/23/2024 | 3.35 | 3.49 | 3.07 | 3.33 | 86,104 | 3.33 |
| 10/22/2024 | 3.51 | 3.74 | 3.47 | 3.51 | 48,565 | 3.51 |
| 10/21/2024 | 4.01 | 4.07 | 3.50 | 3.52 | 78,892 | 3.52 |
| 10/18/2024 | 4.11 | 4.14 | 3.99 | 4.07 | 40,719 | 4.07 |
| 10/17/2024 | 3.95 | 4.06 | 3.88 | 4.06 | 20,627 | 4.06 |
| 10/16/2024 | 3.71 | 3.98 | 3.70 | 3.91 | 49,819 | 3.91 |
| 10/15/2024 | 3.69 | 3.74 | 3.57 | 3.74 | 41,198 | 3.74 |
| 10/14/2024 | 3.65 | 3.99 | 3.54 | 3.69 | 50,047 | 3.69 |
| 10/11/2024 | 3.87 | 4.03 | 3.46 | 3.68 | 77,492 | 3.68 |
| 10/10/2024 | 3.41 | 4.31 | 3.41 | 3.88 | 154,013 | 3.88 |
| 10/09/2024 | 3.59 | 3.63 | 3.32 | 3.42 | 70,289 | 3.42 |
| 10/08/2024 | 4.47 | 4.47 | 3.62 | 3.62 | 157,514 | 3.62 |
| 10/07/2024 | 4.64 | 4.72 | 4.35 | 4.51 | 34,141 | 4.51 |
| 10/04/2024 | 4.78 | 4.95 | 4.67 | 4.68 | 27,024 | 4.68 |
| 10/03/2024 | 4.52 | 4.85 | 4.50 | 4.80 | 37,071 | 4.80 |
| 10/02/2024 | 4.46 | 4.72 | 4.34 | 4.70 | 62,331 | 4.70 |
| 10/01/2024 | 4.63 | 4.72 | 4.31 | 4.55 | 45,208 | 4.55 |
| 9/30/2024 | 4.50 | 5.00 | 4.37 | 4.68 | 154,350 | 4.68 |
| 9/27/2024 | 5.32 | 5.33 | 4.25 | 4.35 | 154,750 | 4.35 |
| 9/26/2024 | 5.09 | 5.57 | 4.97 | 5.24 | 148,510 | 5.24 |
| 9/25/2024 | 4.77 | 5.06 | 4.77 | 4.99 | 61,440 | 4.99 |
| 9/24/2024 | 4.55 | 4.91 | 4.40 | 4.79 | 68,692 | 4.79 |
| 9/23/2024 | 4.83 | 4.84 | 4.52 | 4.52 | 64,070 | 4.52 |
| 9/20/2024 | 4.87 | 5.15 | 4.72 | 4.84 | 358,786 | 4.84 |
| 9/19/2024 | 4.85 | 5.22 | 4.74 | 4.92 | 108,861 | 4.92 |
| 9/18/2024 | 4.59 | 5.20 | 4.58 | 4.75 | 133,220 | 4.75 |
| 9/17/2024 | 5.66 | 5.66 | 4.31 | 4.70 | 232,632 | 4.70 |
| 9/16/2024 | 5.59 | 5.76 | 5.42 | 5.63 | 72,494 | 5.63 |
| 9/13/2024 | 6.06 | 6.15 | 5.46 | 5.54 | 99,383 | 5.54 |