SODA

SodaStream International Ltd. Historical Stock Prices

$18.38
*  
0.05
0.27%
Get SODA Alerts
*Delayed - data as of Mar. 5, 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 05-DEC-2014 TO 05-MAR-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  18.50  18.56  17.98  18.38 492,041
03/05/2015 18.5 18.56 17.98 18.38 492,041
03/04/2015 18.27 18.51 18.04 18.43 593,059
03/03/2015 17.69 18.26 17.69 18.26 665,189
03/02/2015 17.85 18.09 17.28 17.83 1,001,784
02/27/2015 17.41 17.94 17.3 17.92 1,311,176
02/26/2015 17.11 17.5 17 17.26 809,150
02/25/2015 17.43 17.97 16.8 17.25 3,315,129
02/24/2015 17.75 18.98 17.75 18.89 1,279,187
02/23/2015 18.66 18.8 17.7 17.79 1,109,655
02/20/2015 18.7 19.169 18.67 18.73 366,443
02/19/2015 19 19.064 18.74 18.8 266,514
02/18/2015 19.09 19.25 18.94 19 230,959
02/17/2015 19.32 19.52 19.12 19.215 266,703
02/13/2015 19.38 19.8 19.35 19.4 258,312
02/12/2015 19.05 19.58 18.96 19.38 437,421
02/11/2015 20.36 20.36 19.04 19.05 815,657
02/10/2015 20.18 20.61 19.9432 20.47 488,262
02/09/2015 19.78 20.29 19.78 20.11 390,412
02/06/2015 19.98 20.22 19.61 19.89 340,194
02/05/2015 19.34 20.22 19.24 20 501,845
02/04/2015 19.07 19.56 19.07 19.42 355,622
02/03/2015 18.96 19.77 18.84 19.19 1,226,349
02/02/2015 18.01 18.96 18 18.94 441,636
01/30/2015 18.37 18.8 18.02 18.06 512,168
01/29/2015 18.77 18.77 18.2 18.62 282,046
01/28/2015 19.58 19.58 18.67 18.8 354,969
01/27/2015 19.46 19.687 19.25 19.43 465,377
01/26/2015 19.24 19.8 19.11 19.66 332,416
01/23/2015 19.24 19.31 18.87 19.26 483,284
01/22/2015 19 19.36 18.76 19.32 594,516
01/21/2015 18.2 18.53 18.08 18.53 367,839
01/20/2015 18.41 18.41 17.95 18.24 577,006
01/16/2015 18.05 18.35 17.81 17.925 550,893
01/15/2015 18.63 18.78 18.02 18.06 280,860
01/14/2015 18.51 18.73 18.22 18.63 296,218
01/13/2015 19 19.39 18.6 18.78 460,481
01/12/2015 19.14 19.32 18.863 19.04 273,994
01/09/2015 19.23 19.33 18.88 19.13 378,799
01/08/2015 19.17 19.7 19.14 19.29 448,870
01/07/2015 19.35 19.53 19.1 19.14 346,564
01/06/2015 19.18 19.65 19.055 19.26 662,986
01/05/2015 19.42 19.6499 19.05 19.3 580,956
01/02/2015 20.14 20.3096 19.3301 19.72 824,464
12/31/2014 20.55 20.6694 20.07 20.12 749,515
12/30/2014 20.83 21.12 20.22 20.55 666,287
12/29/2014 20.8 21.55 20.3 21.07 931,330
12/26/2014 21.11 21.54 20.99 20.99 294,869
12/24/2014 21.13 21.5 20.76 21.15 359,979
12/23/2014 21.03 21.86 21.03 21.2 603,545
12/22/2014 20.52 21.18 20.52 20.96 509,824
12/19/2014 20.54 20.83 20.27 20.72 474,410
12/18/2014 20.73 20.87 20.16 20.57 546,141
12/17/2014 20.37 20.89 20.2 20.58 252,901
12/16/2014 20.35 21.09 20.0301 20.4 501,073
12/15/2014 21.08 21.47 20.3 20.42 421,369
12/12/2014 20.52 21.425 20.52 21.04 605,116
12/11/2014 20.02 21.2 19.92 20.74 1,003,168
12/10/2014 20.5 20.9 19.85 20.12 572,390
12/09/2014 20.03 20.55 20 20.39 539,063
12/08/2014 20.72 20.93 20.2 20.21 562,770
12/05/2014 20.69 21 20.23 20.93 642,557
*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?