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 (SONDW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.0101 0.0101 0.0101 0.0125 2,133
18th Sep 2025 (Thu) 0.0096 0.0101 0.009 0.0101 6,584
17th Sep 2025 (Wed) 0.0076 0.0096 0.0076 0.0096 0
16th Sep 2025 (Tue) 0.0076 0.0076 0.0076 0.0099 40,591
15th Sep 2025 (Mon) 0.01 0.0102 0.01 0.01 300
12th Sep 2025 (Fri) 0.0117 0.0117 0.0107 0.0107 0
11th Sep 2025 (Thu) 0.0117 0.0125 0.0088 0.0125 2,429
10th Sep 2025 (Wed) 0.0079 0.0081 0.0079 0.0081 0
9th Sep 2025 (Tue) 0.0079 0.0088 0.0079 0.0087 169
8th Sep 2025 (Mon) 0.012 0.012 0.0076 0.0088 1,600
5th Sep 2025 (Fri) 0.01 0.011 0.01 0.011 3,000
4th Sep 2025 (Thu) 0.0083 0.0083 0.0083 0.0089 16,695
3rd Sep 2025 (Wed) 0.0085 0.0085 0.0084 0.0084 21,962
2nd Sep 2025 (Tue) 0.009 0.009 0.0087 0.0084 8,879
1st Sep 2025 (Mon) 0.009 0.009 0.009 0.0089 11,300
29th Aug 2025 (Fri) 0.009 0.009 0.009 0.0089 11,300
28th Aug 2025 (Thu) 0.008 0.0088 0.008 0.0088 605
27th Aug 2025 (Wed) 0.0077 0.009 0.0077 0.009 18,626
26th Aug 2025 (Tue) 0.0086 0.009 0.0082 0.0082 10,960
25th Aug 2025 (Mon) 0.009 0.009 0.009 0.0086 1,200
22nd Aug 2025 (Fri) 0.0093 0.01 0.0074 0.0068 6,175
21st Aug 2025 (Thu) 0.0096 0.0096 0.0073 0.0073 35,158
20th Aug 2025 (Wed) 0.0077 0.0077 0.0077 0.0079 117
19th Aug 2025 (Tue) 0.0071 0.0097 0.0071 0.01 27,041
18th Aug 2025 (Mon) 0.0109 0.0121 0.0109 0.011 131,652
15th Aug 2025 (Fri) 0.0085 0.01 0.0075 0.01 29,037
14th Aug 2025 (Thu) 0.0073 0.008 0.0072 0.008 402
13th Aug 2025 (Wed) 0.007 0.008 0.007 0.008 0
12th Aug 2025 (Tue) 0.007 0.0094 0.006 0.0094 7,545
11th Aug 2025 (Mon) 0.0079 0.0085 0.0079 0.0085 0
8th Aug 2025 (Fri) 0.0079 0.0087 0.0079 0.0087 0
7th Aug 2025 (Thu) 0.0079 0.0079 0.007 0.007 0
6th Aug 2025 (Wed) 0.0079 0.0079 0.0079 0.0079 0
5th Aug 2025 (Tue) 0.0061 0.0061 0.0056 0.008 13,801
4th Aug 2025 (Mon) 0.0084 0.0084 0.0067 0.0067 0
1st Aug 2025 (Fri) 0.0084 0.0084 0.0071 0.0071 0
31st Jul 2025 (Thu) 0.0084 0.0084 0.0084 0.0077 19,601
30th Jul 2025 (Wed) 0.007 0.0086 0.007 0.0086 1
29th Jul 2025 (Tue) 0.007 0.0089 0.007 0.0089 1
28th Jul 2025 (Mon) 0.007 0.007 0.007 0.0088 12,268
25th Jul 2025 (Fri) 0.0088 0.0088 0.0088 0.0088 2,613
24th Jul 2025 (Thu) 0.0081 0.0088 0.0081 0.0088 9
23rd Jul 2025 (Wed) 0.0081 0.0081 0.0073 0.0073 174
22nd Jul 2025 (Tue) 0.0081 0.0088 0.0081 0.0088 1
FTSE 100 Latest
Value9,226.81
Change10.14