Free Trial

Sonder (SOND) Stock Chart & Stock Price History

→ Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning (From American Hartford Gold Group) (Ad)
Free SOND Stock Alerts
$3.95
+0.17 (+4.50%)
(As of 10:07 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Sonder Stock Price Performance

5 Day
Performance
-1.31%
1 Month
Performance
-16.37%
3 Month
Performance
+41.04%
6 Month
Performance
-55.58%
Year-To-Date
Performance
+11.50%
1 Year
Performance
-56.09%
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 American Hartford Gold Group
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
Dave Ramsey Is Dangerously Wrong And Here’s Why>> Asked whether we’re on the cusp of a US Dollar crash, Dave Ramsey made a stunning miscalculation while live on air: “Am I worried about this? Absolutely not.” Frankly, I've never seen someone so confident in being wrong… Because what’s happening to the US Dollar is not something you should “keep an eye on”… But instead, is an imminent threat you should get ahead of right NOW.
GET THE FREE GUIDE

SOND Stock Chart for Thursday, May, 9, 2024

SOND Chart by TradingView

Sonder Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The ONE AI Stock to own now. (It’s not Nvidia.) (Ad)

Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …

Click here to see the presentation now.
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
02/27/2024$5.49$6.94
+26.41%		$7.49$5.48216,049 shs$76.76 million
02/26/2024$4.69$5.49
+17.06%		$5.62$4.70143,197 shs$60.72 million
02/23/2024$4.06$4.69
+15.52%		$4.71$3.8072,272 shs$51.87 million
02/22/2024$3.69$4.06
+10.03%		$4.71$3.50271,606 shs$44.90 million
02/21/2024$3.04$3.69
+21.38%		$3.91$3.00126,723 shs$40.81 million
02/20/2024$3.11$3.04
-2.25%		$3.18$2.7037,629 shs$33.64 million
02/19/2024$3.11$3.11$3.22$2.70108,800 shs$34.40 million
02/16/2024$2.81$3.11
+10.68%		$3.22$2.70108,723 shs$34.40 million
02/15/2024$2.56$2.81
+9.77%		$2.82$2.6026,469 shs$31.09 million
02/14/2024$2.84$2.56
-9.86%		$2.86$2.5565,626 shs$28.31 million
02/13/2024$2.75$2.84
+3.27%		$2.95$2.6723,856 shs$31.41 million
02/12/2024$3.03$2.75
-9.24%		$3.09$2.6851,224 shs$30.42 million
02/09/2024$2.68$3.03
+13.06%		$3.09$2.6861,446 shs$33.51 million
02/08/2024$2.64$2.68
+1.52%		$2.74$2.5315,935 shs$29.64 million
02/07/2024$2.51$2.64
+5.18%		$2.68$2.5354,728 shs$29.20 million

Related Companies:
This page (NASDAQ:SOND) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
This 1 Biotech Stock has been shocking the markets
Huge Alerts
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Urgent Nvidia Warning
Altimetry