Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sonder Holdings (SOND.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.1652 0.1652 0.1263 0.1263 0
11th Dec 2025 (Thu) 0.1652 0.1652 0.1263 0.1263 0
10th Dec 2025 (Wed) 0.1652 0.1652 0.1263 0.1263 0
9th Dec 2025 (Tue) 0.1652 0.1652 0.1263 0.1263 0
8th Dec 2025 (Mon) 0.1652 0.1652 0.1263 0.1263 0
5th Dec 2025 (Fri) 0.1652 0.1652 0.1263 0.1263 0
4th Dec 2025 (Thu) 0.1652 0.1652 0.1263 0.1263 0
3rd Dec 2025 (Wed) 0.1652 0.1652 0.1263 0.1263 0
2nd Dec 2025 (Tue) 0.1652 0.1652 0.1263 0.1263 0
1st Dec 2025 (Mon) 0.1652 0.1652 0.1263 0.1263 0
28th Nov 2025 (Fri) 0.1652 0.1652 0.1263 0.1263 0
27th Nov 2025 (Thu) 0.1652 0.1652 0.1263 0.1263 0
26th Nov 2025 (Wed) 0.1652 0.1652 0.1263 0.1263 0
25th Nov 2025 (Tue) 0.1652 0.1652 0.1263 0.1263 0
24th Nov 2025 (Mon) 0.1652 0.1652 0.1263 0.1263 0
21st Nov 2025 (Fri) 0.1652 0.1705 0.1302 0.1263 3,870,276
20th Nov 2025 (Thu) 0.1852 0.1852 0.168 0.0921 52,865,433
19th Nov 2025 (Wed) 0.092 0.097 0.0802 0.0921 240,463
18th Nov 2025 (Tue) 0.1024 0.1093 0.0923 0.101 235,442
17th Nov 2025 (Mon) 0.1028 0.136 0.1028 0.117 1,651,721
14th Nov 2025 (Fri) 0.1553 0.1599 0.1281 0.1498 894,786
13th Nov 2025 (Thu) 0.2411 0.263 0.1785 0.185 18,892,656
12th Nov 2025 (Wed) 0.145 0.18 0.125 0.17 3,746,652
11th Nov 2025 (Tue) 0.1504 0.175 0.141 0.16 1,167,818
10th Nov 2025 (Mon) 0.3623 0.4052 0.1661 0.2039 1,219,532
7th Nov 2025 (Fri) 0.5336 0.54 0.39 0.51 17,478
6th Nov 2025 (Thu) 0.6679 0.732 0.588 0.589 16,508
5th Nov 2025 (Wed) 0.60 0.6857 0.5951 0.681 6,651
4th Nov 2025 (Tue) 0.8014 0.8014 0.7398 0.7398 0
3rd Nov 2025 (Mon) 0.8014 0.8014 0.725 0.7398 13,557
31st Oct 2025 (Fri) 0.784 0.7929 0.77 0.7939 3,419
30th Oct 2025 (Thu) 0.821 0.821 0.7557 0.80 5,772
29th Oct 2025 (Wed) 0.8616 0.8895 0.82 0.8437 2,983
28th Oct 2025 (Tue) 0.925 0.925 0.86 0.89 18,033
27th Oct 2025 (Mon) 0.99 0.99 0.9164 0.95 3,397
24th Oct 2025 (Fri) 1.01 1.01 0.92 0.9399 10,351
23rd Oct 2025 (Thu) 0.97 1.07 0.96 0.99 9,021
22nd Oct 2025 (Wed) 1.04 1.08 0.95 0.95 16,981
21st Oct 2025 (Tue) 1.17 1.29 1.04 1.08 53,326
20th Oct 2025 (Mon) 1.43 1.46 1.27 1.27 37,517
17th Oct 2025 (Fri) 1.43 1.63 1.29 1.45 115,858
16th Oct 2025 (Thu) 1.32 1.76 1.09 1.65 822,748
15th Oct 2025 (Wed) 0.98 1.05 0.915 0.92 1,815,708
14th Oct 2025 (Tue) 0.9751 0.9875 0.95 0.9577 10,326
FTSE 100 Latest
Value9,649.03
Change-54.13