SODA

SodaStream International Ltd. Historical Stock Prices

$31.18
*  
0.45
1.42%
Get SODA Alerts
*Delayed - data as of Jul. 25, 2014  -  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 for next time

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

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  31.75  32.42  30.98  31.18 1,656,282
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
07/21/2014 29.09 29.4199 28.65 29.14 550,554
07/18/2014 28.85 29.73 28.85 29.11 715,866
07/17/2014 29.85 30.11 28.7 28.98 984,979
07/16/2014 29.71 30.17 29.51 29.94 689,008
07/15/2014 29.3 30.5 29.3 29.51 1,445,370
07/14/2014 30.58 30.98 29 29.5 1,909,857
07/11/2014 30.25 30.73 29.79 30.47 658,014
07/10/2014 30.8 30.8 29.74 30.27 947,665
07/09/2014 31.13 31.86 31.02 31.34 618,398
07/08/2014 32.1 32.59 30.81 31.15 1,546,560
07/07/2014 32.94 33.14 32.03 32.22 639,794
07/03/2014 32.89 33.36 32.7608 33.05 426,347
07/02/2014 32.89 33.55 32.6299 32.71 984,602
07/01/2014 33.81 33.82 32.81 33.1 1,234,354
06/30/2014 33.45 33.93 33 33.6 1,580,503
06/27/2014 34.03 34.1389 33 33.34 1,282,800
06/26/2014 35.13 35.4 34.2801 34.38 570,952
06/25/2014 34.51 35.19 34.5 35.08 573,143
06/24/2014 35.55 35.6 34.23 34.71 1,410,615
06/23/2014 36.27 36.63 35.5 35.52 1,106,170
06/20/2014 37.78 37.98 36.18 36.19 1,284,372
06/19/2014 38.67 38.84 37.2 37.81 619,550
06/18/2014 37.47 39.701 37.38 38.44 1,125,823
06/17/2014 36.79 37.88 36.7 37.4 493,431
06/16/2014 36.54 37.23 36.51 36.83 311,499
06/13/2014 36.86 36.94 36.22 36.66 387,057
06/12/2014 37.88 37.88 36.65 36.83 663,742
06/11/2014 37.88 38.48 37.52 37.8 441,149
06/10/2014 37.22 37.84 36.9 37.69 500,300
06/09/2014 36.76 37.73 36.76 37.01 450,399
06/06/2014 36.36 36.91 36.111 36.83 394,466
06/05/2014 36.19 36.4099 35.24 36.04 723,292
06/04/2014 36.57 36.9799 36.16 36.2 612,462
06/03/2014 36.9 36.9 36.15 36.71 723,117
06/02/2014 37.5 37.5 36.51 36.84 587,729
05/30/2014 37.75 37.99 36.99 37.35 506,097
05/29/2014 37.45 37.8125 36.9 37.35 465,837
05/28/2014 37.54 37.6043 37 37.21 409,854
05/27/2014 37.63 38.19 37.16 37.25 755,329
05/23/2014 38.5 38.7 37.57 37.81 678,821
05/22/2014 38.32 38.51 36.76 38.22 2,259,341
05/21/2014 40.2 40.71 39.41 39.62 754,162
05/20/2014 39.95 40.73 39.5347 40.05 574,936
05/19/2014 40.9 41.105 39.8 40.17 1,029,288
05/16/2014 40.27 41.33 40 40.92 1,100,589
05/15/2014 40.6 41.12 39.62 40.46 1,411,183
05/14/2014 39.56 42.9 39.45 40.62 3,875,047
05/13/2014 41.9 42.09 39.77 41.12 1,853,005
05/12/2014 42.2 42.2 41.3 41.67 669,444
05/09/2014 41.4 41.93 40.93 41.6 581,212
05/08/2014 41.19 41.78 40.6304 40.88 627,933
05/07/2014 40.5 40.93 39.7 40.76 606,103
05/06/2014 41.3 41.85 40.18 40.21 670,441
05/05/2014 42 42.08 41.27 41.42 614,495
05/02/2014 42.47 42.84 41.97 42.21 492,471
05/01/2014 43.17 43.17 41.801 42.02 1,137,441
04/30/2014 43.35 44.9 42.31 42.53 1,163,458
04/29/2014 44.95 46.3 43.6 44.08 1,311,103
04/28/2014 42.71 45.79 42.28 45.48 2,098,348
04/25/2014 42 43.848 40.33 43.31 2,540,532
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?