SODA

Historical Stock Prices

$20.75
*  
0.22
1.05%
Get SODA Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading SODA now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 21.1 21.244 20.71 20.75 223,685
07/01/2015 21.35 21.5 20.86 20.97 243,203
06/30/2015 21.42 21.804 20.821 21.13 311,064
06/29/2015 22.43 22.486 21.28 21.34 887,208
06/26/2015 22.7 23.01 22.57 22.64 231,849
06/25/2015 23.03 23.2499 22.67 22.76 333,283
06/24/2015 23.38 23.44 22.87 23.06 220,698
06/23/2015 22.98 23.48 22.91 23.21 294,836
06/22/2015 24 24.01 23.01 23.05 291,965
06/19/2015 24.19 24.26 23.17 23.26 458,943
06/18/2015 23.8 24.38 23.52 23.96 478,741
06/17/2015 23.2 23.99 23.12 23.875 941,176
06/16/2015 22.4 23.33 22.31 23.14 569,387
06/15/2015 22.22 23.05 22.07 22.39 379,829
06/12/2015 21.38 22.8 21.29 22.29 566,005
06/11/2015 21.38 21.71 21.347 21.58 214,200
06/10/2015 21.5 21.82 21.32 21.39 166,635
06/09/2015 21.75 21.95 21.41 21.44 178,290
06/08/2015 21.88 22 21.64 21.68 249,652
06/05/2015 21.76 22.04 21.49 21.8 212,285
06/04/2015 21.66 21.92 21.42 21.71 270,417
06/03/2015 21.63 22.3 21.53 21.88 384,188
06/02/2015 20.5 21.69 20.5 21.48 314,054
06/01/2015 21.26 21.26 20.5 20.67 374,019
05/29/2015 21.79 21.8 21.18 21.2 188,391
05/28/2015 21.5 21.75 21.3 21.75 193,440
05/27/2015 21.64 21.75 21.36 21.41 209,676
05/26/2015 21.37 21.71 21.19 21.67 276,867
05/22/2015 21.65 21.9979 21.25 21.47 179,718
05/21/2015 21.26 22.22 21.24 21.63 263,818
05/20/2015 21.88 21.88 21.24 21.38 213,549
05/19/2015 22.04 22.09 21.6 21.9 249,986
05/18/2015 21.91 22.04 21.835 21.98 285,684
05/15/2015 21.93 22.61 21.78 22.13 586,015
05/14/2015 22.11 22.29 21.69 21.72 247,665
05/13/2015 21.52 22.01 21.5 21.93 298,694
05/12/2015 22.05 22.05 21.44 21.5 449,881
05/11/2015 21.18 22.11 20.9 22.07 899,685
05/08/2015 20.5 21.57 20.12 21.54 904,143
05/07/2015 18.23 20.66 18.15 20.62 1,602,686
05/06/2015 18.77 18.79 17.42 17.83 1,695,291
05/05/2015 19.6 19.795 18.84 19.11 779,176
05/04/2015 19.79 20.24 19.63 19.665 264,543
05/01/2015 19.43 19.92 19.22 19.76 293,079
04/30/2015 19.63 19.63 19.19 19.43 298,237
04/29/2015 19.91 20.15 19.385 19.52 301,938
04/28/2015 19.93 20.136 19.7 20.06 172,214
04/27/2015 19.74 20.17 19.615 19.88 444,841
04/24/2015 19.7 19.98 19.22 19.43 513,737
04/23/2015 20.72 20.78 19.69 19.79 639,748
04/22/2015 20.45 21.14 20.3 20.76 717,179
04/21/2015 20.35 20.6 20.2 20.42 223,942
04/20/2015 20.18 20.48 20.06 20.3 269,366
04/17/2015 20.33 20.5 20.06 20.17 342,098
04/16/2015 20.5 20.79 20.15 20.53 299,589
04/15/2015 20.3 20.78 20.17 20.51 360,326
04/14/2015 20.1 20.595 19.94 20.15 352,987
04/13/2015 19.98 20.0299 19.53 19.87 306,883
04/10/2015 19.91 20 19.43 19.92 368,745
04/09/2015 20.65 20.76 19.99 20 308,572
04/08/2015 20.08 20.89 19.91 20.59 468,041
04/07/2015 19.42 20.36 19.42 20.09 544,256
04/06/2015 19.11 19.76 19.11 19.49 311,599
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?