SODA

SodaStream International Ltd. Historical Stock Prices

$21.14
*  
0.40
1.93%
Get SODA Alerts
*Delayed - data as of Oct. 23, 2014 12:37 ET  -  Find a broker to begin trading SODA now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    SODA Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
12:37  20.83  21.3537  20.5501  21.14 305,096
10/22/2014 21.4 21.87 20.66 20.74 598,043
10/21/2014 20.91 21.85 20.69 21.51 1,144,374
10/20/2014 20.83 21.2305 20.48 20.78 956,452
10/17/2014 21.34 21.47 20.7065 21 463,960
10/16/2014 20.78 21.5 20.7 21.09 459,461
10/15/2014 20.62 21.3 20.3 21.21 443,021
10/14/2014 20.39 21.49 20.38 20.95 684,667
10/13/2014 21 21.3 20.13 20.34 885,937
10/10/2014 21.54 21.63 20.57 20.64 963,998
10/09/2014 21.03 21.56 20.9064 21.46 1,168,038
10/08/2014 21.8 22.4 20.2 21.12 3,433,815
10/07/2014 22.3 22.58 21.3901 21.52 10,483,400
10/06/2014 28.88 28.88 27.44 27.57 890,663
10/03/2014 28.65 29.06 28.5 28.9 685,807
10/02/2014 27.86 28.55 27.69 28.47 614,227
10/01/2014 29.47 29.49 27.45 28.01 2,037,017
09/30/2014 30.24 30.24 29.32 29.49 567,090
09/29/2014 30.36 30.4 29.96 30.11 439,295
09/26/2014 30.62 30.899 30.4 30.75 213,671
09/25/2014 30.41 31.5 30.064 30.62 604,271
09/24/2014 30.42 30.78 30.05 30.6 335,648
09/23/2014 30.04 30.61 29.9 30.44 615,346
09/22/2014 31.86 31.89 29.94 30.25 1,351,711
09/19/2014 32.54 32.62 31.8337 31.98 1,115,348
09/18/2014 32.75 32.87 31.8 32.49 1,363,120
09/17/2014 31.84 32.64 31.71 31.85 922,081
09/16/2014 32.94 32.99 31.68 31.79 1,901,672
09/15/2014 32.86 32.86 31.28 31.48 1,115,980
09/12/2014 33.68 33.93 32.66 32.68 939,159
09/11/2014 32.88 34.66 32.88 34.01 855,901
09/10/2014 33.15 33.74 32.62 33.21 648,512
09/09/2014 33.5 34.29 33.3 33.36 637,637
09/08/2014 32.79 34.2985 32.6 33.33 927,708
09/05/2014 32.5 33.2 32.17 32.94 693,971
09/04/2014 32.44 32.99 32.4301 32.66 598,682
09/03/2014 33 33.4 32.49 32.6 501,749
09/02/2014 33.19 33.3 32.29 32.85 572,594
08/29/2014 33.21 33.55 32.91 33.34 461,838
08/28/2014 33.41 33.77 33.06 33.25 386,708
08/27/2014 34.02 34.41 33.73 33.76 465,247
08/26/2014 33.64 34.56 33.64 34.15 480,771
08/25/2014 33.59 34.15 33.3301 33.76 720,199
08/22/2014 33.4 33.96 33.3 33.61 425,153
08/21/2014 34.08 34.35 33.374 33.61 868,990
08/20/2014 32.45 34.86 32.45 34.33 1,748,781
08/19/2014 32.03 33.1 32 32.76 536,180
08/18/2014 32.4 32.77 31.95 32.21 478,619
08/15/2014 32.61 33.24 31.8616 32.32 906,637
08/14/2014 31.99 32.55 31.61 32.11 549,321
08/13/2014 32.05 32.35 31.5 31.97 419,601
08/12/2014 33.34 33.34 31.76 32.06 536,578
08/11/2014 33.15 33.38 32.81 33.03 481,191
08/08/2014 32.36 33.04 32.15 32.96 405,548
08/07/2014 32.07 32.5 32 32.42 460,662
08/06/2014 32.06 32.42 31.8769 32 448,966
08/05/2014 33 33.51 32.1 32.31 658,919
08/04/2014 33.74 34.3486 33.08 33.14 1,015,147
08/01/2014 33.15 34.33 32.85 34.05 1,454,632
07/31/2014 32.83 33.58 31.95 33 1,356,152
07/30/2014 31.4 33.61 30.85 32.76 4,927,266
07/29/2014 30.95 31.25 29.75 29.77 1,930,879
07/28/2014 31.5 31.6 30.39 30.92 1,675,188
07/25/2014 31.75 32.42 30.98 31.18 1,655,769
07/24/2014 28.97 36.53 28.97 31.63 11,624,810
07/23/2014 29.45 29.99 28.81 28.9 728,023
07/22/2014 29.2 30.47 29.2 29.6 978,621
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?