UK markets open in 27 minutes
NIKKEI 225
40,580.76 +506.07 (+1.26%) HANG SENG
17,943.34 +174.20 (+0.98%) CRUDE OIL
83.14 +0.33 (+0.40%) GOLD FUTURES
2,344.90 +11.50 (+0.49%) DOW
39,331.85 +162.33 (+0.41%) Bitcoin GBP
48,093.45 -1,441.70 (-2.91%)
Sonder Holdings Inc. (SOND)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 4.3200 | 4.4900 | 4.2700 | 4.3700 | 4.3700 | 7,600 |
| 01 Jul 2024 | 4.5100 | 4.7350 | 4.1400 | 4.3700 | 4.3700 | 18,100 |
| 28 Jun 2024 | 4.5100 | 4.8800 | 4.5100 | 4.6300 | 4.6300 | 38,400 |
| 27 Jun 2024 | 4.1800 | 4.7000 | 4.1800 | 4.5700 | 4.5700 | 44,800 |
| 26 Jun 2024 | 3.9800 | 4.3400 | 3.9800 | 4.1800 | 4.1800 | 48,900 |
| 25 Jun 2024 | 4.1000 | 4.2180 | 3.9700 | 4.1000 | 4.1000 | 30,300 |
| 24 Jun 2024 | 4.0500 | 4.1600 | 3.9640 | 4.1400 | 4.1400 | 7,200 |
| 21 Jun 2024 | 4.0000 | 4.1400 | 3.9000 | 4.0400 | 4.0400 | 30,500 |
| 20 Jun 2024 | 3.9500 | 4.1690 | 3.9100 | 4.0700 | 4.0700 | 32,100 |
| 18 Jun 2024 | 3.9860 | 4.0700 | 3.9300 | 3.9700 | 3.9700 | 16,600 |
| 17 Jun 2024 | 3.7600 | 4.0300 | 3.7600 | 3.9500 | 3.9500 | 24,800 |
| 14 Jun 2024 | 3.9200 | 3.9500 | 3.6500 | 3.7900 | 3.7900 | 32,000 |
| 13 Jun 2024 | 4.0400 | 4.2750 | 3.8200 | 3.8400 | 3.8400 | 25,300 |
| 12 Jun 2024 | 4.2000 | 4.3200 | 3.7300 | 4.1300 | 4.1300 | 103,300 |
| 11 Jun 2024 | 3.1800 | 4.3000 | 3.1800 | 4.0500 | 4.0500 | 168,400 |
| 10 Jun 2024 | 3.1100 | 3.1800 | 3.0440 | 3.1400 | 3.1400 | 27,500 |
| 07 Jun 2024 | 3.6040 | 3.6040 | 3.0200 | 3.0200 | 3.0200 | 55,300 |
| 06 Jun 2024 | 3.4970 | 3.5500 | 3.4000 | 3.4000 | 3.4000 | 19,200 |
| 05 Jun 2024 | 3.3300 | 3.6100 | 3.3300 | 3.5200 | 3.5200 | 45,400 |
| 04 Jun 2024 | 3.5100 | 3.6100 | 3.3700 | 3.4300 | 3.4300 | 24,400 |
| 03 Jun 2024 | 3.5300 | 3.7000 | 3.2900 | 3.5700 | 3.5700 | 35,400 |
| 31 May 2024 | 3.3500 | 3.5730 | 3.2530 | 3.5100 | 3.5100 | 15,500 |
| 30 May 2024 | 3.1100 | 3.3690 | 3.1100 | 3.2800 | 3.2800 | 21,700 |
| 29 May 2024 | 3.1500 | 3.3100 | 3.1500 | 3.1800 | 3.1800 | 36,000 |
| 28 May 2024 | 3.4300 | 3.8100 | 3.1200 | 3.1200 | 3.1200 | 68,700 |
| 24 May 2024 | 3.5000 | 3.5400 | 3.3900 | 3.3900 | 3.3900 | 15,100 |
| 23 May 2024 | 3.4900 | 3.5900 | 3.4100 | 3.4200 | 3.4200 | 7,300 |
| 22 May 2024 | 3.4600 | 3.6180 | 3.3700 | 3.5600 | 3.5600 | 27,300 |
| 21 May 2024 | 3.3200 | 3.5000 | 3.3200 | 3.5000 | 3.5000 | 28,600 |
| 20 May 2024 | 3.5000 | 3.7000 | 3.2700 | 3.2800 | 3.2800 | 72,400 |
| 17 May 2024 | 3.5500 | 3.6400 | 3.3000 | 3.4500 | 3.4500 | 61,000 |
| 16 May 2024 | 3.7800 | 3.9580 | 3.3500 | 3.4750 | 3.4750 | 84,700 |
| 15 May 2024 | 3.9400 | 4.0000 | 3.5400 | 3.6800 | 3.6800 | 94,100 |
| 14 May 2024 | 4.0500 | 4.7400 | 3.5300 | 3.6000 | 3.6000 | 281,100 |
| 13 May 2024 | 3.9300 | 4.1300 | 3.7200 | 3.8500 | 3.8500 | 25,100 |
| 10 May 2024 | 3.7100 | 3.9220 | 3.5300 | 3.9000 | 3.9000 | 36,900 |
| 09 May 2024 | 3.7900 | 4.0150 | 3.5100 | 3.5200 | 3.5200 | 30,700 |
| 08 May 2024 | 3.8600 | 4.0200 | 3.6600 | 3.7800 | 3.7800 | 14,500 |
| 07 May 2024 | 4.0800 | 4.2000 | 3.7300 | 3.8000 | 3.8000 | 26,700 |
| 06 May 2024 | 3.8300 | 4.3600 | 3.8300 | 4.0300 | 4.0300 | 49,100 |
| 03 May 2024 | 4.2200 | 4.2200 | 3.8300 | 3.8300 | 3.8300 | 36,200 |
| 02 May 2024 | 3.8700 | 4.4620 | 3.8700 | 4.1300 | 4.1300 | 40,200 |
| 01 May 2024 | 4.0500 | 4.1600 | 3.5900 | 3.8000 | 3.8000 | 79,000 |
| 30 Apr 2024 | 4.4900 | 4.4900 | 3.9900 | 4.0000 | 4.0000 | 47,900 |
| 29 Apr 2024 | 4.6600 | 4.7200 | 4.2810 | 4.4200 | 4.4200 | 59,400 |
| 26 Apr 2024 | 4.3000 | 5.0000 | 4.3000 | 4.6200 | 4.6200 | 32,400 |
| 25 Apr 2024 | 4.3600 | 4.4000 | 4.1200 | 4.2000 | 4.2000 | 6,200 |
| 24 Apr 2024 | 4.5400 | 4.5400 | 4.1800 | 4.3700 | 4.3700 | 23,900 |
| 23 Apr 2024 | 4.3510 | 4.7500 | 4.3400 | 4.4000 | 4.4000 | 37,300 |
| 22 Apr 2024 | 4.3000 | 4.4900 | 4.0700 | 4.3400 | 4.3400 | 32,700 |
| 19 Apr 2024 | 4.5400 | 4.7900 | 4.1100 | 4.1100 | 4.1100 | 40,200 |
| 18 Apr 2024 | 4.9200 | 4.9450 | 4.5900 | 4.9450 | 4.9450 | 11,700 |
| 17 Apr 2024 | 4.6500 | 5.0500 | 4.5800 | 4.8350 | 4.8350 | 21,200 |
| 16 Apr 2024 | 5.1800 | 5.3700 | 4.5800 | 4.6700 | 4.6700 | 48,400 |
| 15 Apr 2024 | 5.5200 | 5.5200 | 4.9600 | 5.1800 | 5.1800 | 75,300 |
| 12 Apr 2024 | 4.6400 | 5.8910 | 4.6400 | 5.7400 | 5.7400 | 205,900 |
| 11 Apr 2024 | 4.1800 | 4.9350 | 3.8500 | 4.7500 | 4.7500 | 169,800 |
| 10 Apr 2024 | 4.0200 | 4.3800 | 4.0100 | 4.1200 | 4.1200 | 36,100 |
| 09 Apr 2024 | 4.5000 | 4.6000 | 4.0200 | 4.0200 | 4.0200 | 53,700 |
| 08 Apr 2024 | 3.8300 | 4.7400 | 3.8300 | 4.5200 | 4.5200 | 186,500 |
| 05 Apr 2024 | 3.6100 | 4.3300 | 3.2900 | 3.8700 | 3.8700 | 114,300 |
| 04 Apr 2024 | 3.1200 | 3.7500 | 3.0800 | 3.5500 | 3.5500 | 200,800 |
| 03 Apr 2024 | 3.1200 | 3.2000 | 3.0150 | 3.0400 | 3.0400 | 20,700 |
| 02 Apr 2024 | 2.8800 | 3.0600 | 2.8800 | 3.0500 | 3.0500 | 14,700 |
| 01 Apr 2024 | 2.9300 | 3.1020 | 2.8500 | 2.9550 | 2.9550 | 36,400 |
| 28 Mar 2024 | 3.2800 | 3.4800 | 2.9500 | 2.9600 | 2.9600 | 77,600 |
| 27 Mar 2024 | 3.3300 | 3.5000 | 3.1200 | 3.2400 | 3.2400 | 32,700 |
| 26 Mar 2024 | 3.3600 | 3.7600 | 3.2800 | 3.3300 | 3.3300 | 32,800 |
| 25 Mar 2024 | 3.9800 | 4.0100 | 3.0800 | 3.3800 | 3.3800 | 192,800 |
| 22 Mar 2024 | 3.6400 | 4.1500 | 3.4720 | 3.9300 | 3.9300 | 63,200 |
| 21 Mar 2024 | 3.5600 | 3.6350 | 3.4530 | 3.6200 | 3.6200 | 24,900 |
| 20 Mar 2024 | 3.0500 | 3.6700 | 3.0500 | 3.5100 | 3.5100 | 86,800 |
| 19 Mar 2024 | 3.4700 | 3.5900 | 2.9350 | 3.1300 | 3.1300 | 83,900 |
| 18 Mar 2024 | 4.5500 | 4.5500 | 3.4000 | 3.4000 | 3.4000 | 282,100 |
| 15 Mar 2024 | 5.9000 | 6.1380 | 5.4000 | 5.5000 | 5.5000 | 47,300 |
| 14 Mar 2024 | 5.1900 | 6.2500 | 5.1900 | 5.9000 | 5.9000 | 136,000 |
| 13 Mar 2024 | 4.7300 | 5.8070 | 4.7300 | 5.1900 | 5.1900 | 43,500 |
| 12 Mar 2024 | 5.0400 | 5.0400 | 4.6200 | 4.8000 | 4.8000 | 51,200 |
| 11 Mar 2024 | 5.1800 | 5.3700 | 4.9140 | 5.0400 | 5.0400 | 30,300 |
| 08 Mar 2024 | 4.8500 | 5.2700 | 4.8500 | 4.9800 | 4.9800 | 22,700 |
| 07 Mar 2024 | 4.7500 | 5.1840 | 4.7500 | 4.9200 | 4.9200 | 44,800 |
| 06 Mar 2024 | 4.7200 | 5.0000 | 4.5720 | 4.8500 | 4.8500 | 28,600 |
| 05 Mar 2024 | 4.9000 | 5.3900 | 4.5700 | 4.8300 | 4.8300 | 60,600 |
| 04 Mar 2024 | 4.6500 | 5.2100 | 4.4300 | 5.0800 | 5.0800 | 94,100 |
| 01 Mar 2024 | 5.4800 | 5.4900 | 4.4100 | 4.4300 | 4.4300 | 68,900 |
| 29 Feb 2024 | 5.9400 | 6.0900 | 4.7400 | 5.3600 | 5.3600 | 104,800 |
| 28 Feb 2024 | 7.0100 | 7.4900 | 4.9200 | 5.8700 | 5.8700 | 169,900 |
| 27 Feb 2024 | 5.4800 | 7.4900 | 5.4800 | 6.9400 | 6.9400 | 216,400 |
| 26 Feb 2024 | 4.7100 | 5.6200 | 4.7000 | 5.4900 | 5.4900 | 143,300 |
| 23 Feb 2024 | 4.0000 | 4.7100 | 3.8000 | 4.6900 | 4.6900 | 72,400 |
| 22 Feb 2024 | 3.8000 | 4.7100 | 3.5000 | 4.0600 | 4.0600 | 271,400 |
| 21 Feb 2024 | 3.0000 | 3.9100 | 3.0000 | 3.6900 | 3.6900 | 126,700 |
| 20 Feb 2024 | 3.0700 | 3.1800 | 2.7000 | 3.0400 | 3.0400 | 37,600 |
| 16 Feb 2024 | 2.7500 | 3.2200 | 2.7000 | 3.1100 | 3.1100 | 108,900 |
| 15 Feb 2024 | 2.6200 | 2.8200 | 2.6000 | 2.8100 | 2.8100 | 26,500 |
| 14 Feb 2024 | 2.8000 | 2.8650 | 2.5510 | 2.5600 | 2.5600 | 65,600 |
| 13 Feb 2024 | 2.6700 | 2.9500 | 2.6700 | 2.8400 | 2.8400 | 23,900 |
| 12 Feb 2024 | 3.0000 | 3.0900 | 2.6800 | 2.7510 | 2.7510 | 51,200 |
| 09 Feb 2024 | 2.7300 | 3.1200 | 2.6800 | 3.0300 | 3.0300 | 61,400 |
| 08 Feb 2024 | 2.5800 | 2.7400 | 2.5300 | 2.6800 | 2.6800 | 15,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.