SODA

SodaStream International Ltd. Historical Stock Prices

$14.91
*  
0.49
3.4%
Get SODA Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading SODA now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    SODA Pre-Market
 
 
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 28-MAY-2015 TO 28-AUG-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.
16:00  14.78  15.37  14.42  14.91 282,352
08/28/2015 14.78 15.37 14.42 14.91 282,352
08/27/2015 14 14.79 13.9 14.42 386,508
08/26/2015 14.07 14.48 13.63 13.9 337,447
08/25/2015 14.29 14.45 13.77 13.81 413,547
08/24/2015 14.01 14.58 11.4 13.74 586,934
08/21/2015 15 15.26 14.7201 15.02 402,959
08/20/2015 15.45 15.59 15.12 15.16 286,965
08/19/2015 15.65 15.75 15.29 15.62 266,889
08/18/2015 15.82 15.9 15.28 15.71 404,232
08/17/2015 15.95 16.26 15.85 15.9 224,654
08/14/2015 16.09 16.11 15.835 16.05 178,091
08/13/2015 16.36 16.75 16 16.05 461,853
08/12/2015 15.74 16.33 15.56 16.3 321,648
08/11/2015 16.6 16.61 15.81 15.83 511,480
08/10/2015 16.71 17.15 16.6 16.69 370,637
08/07/2015 16.8 17.37 16.66 16.71 341,392
08/06/2015 17.38 17.41 16.4201 16.8 828,137
08/05/2015 16.42 17.48 15.63 17.31 1,772,042
08/04/2015 17.36 17.46 17.23 17.27 390,588
08/03/2015 17.92 17.99 17.06 17.34 478,567
07/31/2015 17.91 18.01 17.55 17.95 354,402
07/30/2015 18.33 18.42 17.85 17.88 175,543
07/29/2015 18.07 18.52 17.9 18.45 274,923
07/28/2015 17.74 18.12 17.3501 18.09 318,776
07/27/2015 18.04 18.04 17.46 17.6 659,478
07/24/2015 18.7 18.7475 18.03 18.24 340,435
07/23/2015 18.51 18.89 18.4 18.76 329,854
07/22/2015 18.85 18.92 18.37 18.46 294,130
07/21/2015 18.52 19.03 18.52 18.84 371,504
07/20/2015 19.06 19.06 18.5 18.56 526,292
07/17/2015 19.22 19.25 18.86 18.99 356,171
07/16/2015 18.87 19.31 18.87 19.17 284,780
07/15/2015 19.18 19.27 18.7 18.92 411,167
07/14/2015 19.45 19.59 19.14 19.21 410,838
07/13/2015 19.9 19.9388 19.39 19.5 428,520
07/10/2015 19.86 20.08 19.6 19.79 215,036
07/09/2015 19.81 20.26 19.62 19.67 393,883
07/08/2015 20.17 20.36 19.62 19.76 338,486
07/07/2015 20.41 20.4715 19.8201 20.37 376,490
07/06/2015 21.35 21.35 20.2 20.47 305,906
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
*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?