SODA

SodaStream International Ltd. Ordinary Shares Historical Stock Prices

$13.72
*  
0.06
0.44%
Get SODA Alerts
*Delayed - data as of Apr. 29, 2016  -  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 28-JAN-2016 TO 28-APR-2016

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 13.73 13.96 13.63 13.72 94,068
04/28/2016 13.82 13.99 13.72 13.78 106,653
04/27/2016 13.79 14.095 13.65 13.895 120,245
04/26/2016 13.94 14.0999 13.78 13.9 106,047
04/25/2016 14.05 14.2 13.7438 13.78 91,371
04/22/2016 14.22 14.43 13.95 14.06 158,141
04/21/2016 14.25 14.44 14.15 14.3 135,230
04/20/2016 14.24 14.34 14.05 14.17 111,989
04/19/2016 14.52 14.52 14.24 14.29 139,193
04/18/2016 14.41 14.6 14.22 14.47 140,680
04/15/2016 14.41 14.49 14.19 14.28 73,414
04/14/2016 14.44 14.67 14.38 14.45 74,797
04/13/2016 14.18 14.59 14.11 14.51 133,176
04/12/2016 13.93 14.1201 13.8253 13.99 75,763
04/11/2016 14.18 14.33 13.87 13.93 83,610
04/08/2016 14.04 14.17 13.821 13.99 60,560
04/07/2016 14.3 14.41 13.81 13.87 100,297
04/06/2016 14.13 14.43 14 14.37 70,354
04/05/2016 14.24 14.34 14.05 14.06 89,985
04/04/2016 14.12 14.38 14.05 14.35 79,680
04/01/2016 13.96 14.29 13.69 14.15 100,180
03/31/2016 14.26 14.36 13.89 14.08 176,573
03/30/2016 14.17 14.6 14.05 14.46 234,123
03/29/2016 13.5 14.15 13.48 14.13 162,011
03/28/2016 13.56 13.7 13.29 13.66 112,756
03/24/2016 13.55 13.9 13.4499 13.59 145,678
03/23/2016 13.95 13.97 13.56 13.64 198,718
03/22/2016 14 14.13 13.81 14.02 130,226
03/21/2016 14.33 14.37 13.87 14.1 188,491
03/18/2016 14.56 14.73 14.38 14.42 164,382
03/17/2016 14.48 14.8 14.26 14.57 167,868
03/16/2016 13.97 14.54 13.901 14.46 121,316
03/15/2016 14.23 14.23 13.76 14 142,321
03/14/2016 14.47 14.48 14 14.27 132,254
03/11/2016 14.26 14.66 14.26 14.57 181,235
03/10/2016 14.59 14.69 13.96 14.1 147,245
03/09/2016 14.61 14.71 14.35 14.47 125,846
03/08/2016 14.53 14.625 14.18 14.57 172,013
03/07/2016 15 15.02 14.43 14.6 431,203
03/04/2016 15.49 15.6299 14.91 15.04 240,495
03/03/2016 15.55 15.88 15.41 15.43 217,798
03/02/2016 14.86 15.52 14.82 15.44 209,302
03/01/2016 15.02 15.05 14.776 14.86 95,553
02/29/2016 15.03 15.15 14.7 14.93 104,667
02/26/2016 14.7 15.25 14.7 14.97 160,851
02/25/2016 14.39 14.755 14.18 14.68 147,926
02/24/2016 14.75 14.75 14.18 14.31 232,853
02/23/2016 15.1 15.24 14.53 14.72 335,144
02/22/2016 14.63 14.99 14.63 14.95 205,986
02/19/2016 15 15 14.25 14.57 424,266
02/18/2016 14.8 15.83 14.44 15.25 1,140,483
02/17/2016 13.41 14.13 13.41 14.05 556,085
02/16/2016 13.04 13.61 12.91 13.4 380,417
02/12/2016 12.27 12.94 12.27 12.77 213,997
02/11/2016 12.75 12.815 11.6601 12.02 361,537
02/10/2016 13.2 13.5 12.85 13.02 302,937
02/09/2016 13.05 13.54 13.01 13.14 207,395
02/08/2016 13.02 13.31 12.67 13.24 273,771
02/05/2016 13.69 13.86 13.021 13.21 87,285
02/04/2016 13.38 13.9132 13.38 13.76 145,565
02/03/2016 13.46 13.57 13.02 13.41 212,684
02/02/2016 13.23 13.46 13.18 13.35 174,323
02/01/2016 13.63 13.71 13 13.46 397,036
01/29/2016 12.87 13.95 12.87 13.88 596,316
01/28/2016 13.05 13.15 12.76 12.81 112,422
*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?