SODA

SodaStream International Ltd. Historical Stock Prices

$22.2
*  
0.28
1.25%
Get SODA Alerts
*Delayed - data as of Nov. 26, 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

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

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  22.38  22.73  22.05  22.20 322,860
11/26/2014 22.38 22.73 22.05 22.2 322,860
11/25/2014 23.07 23.51 22.12 22.48 572,550
11/24/2014 23.12 23.58 23 23.24 380,383
11/21/2014 23.5 23.6 23.01 23.1 553,583
11/20/2014 22.35 23.64 22.35 23.2 696,591
11/19/2014 22.71 22.97 22.08 22.49 504,011
11/18/2014 22.63 23.3 22.4 22.67 428,304
11/17/2014 22.65 23.2 22.4 22.68 475,031
11/14/2014 21.98 22.8 21.565 22.64 620,313
11/13/2014 21.51 22.6 21.51 21.98 712,694
11/12/2014 21.56 22.47 21.45 21.52 515,791
11/11/2014 21.22 22.5 21.22 21.61 357,103
11/10/2014 21.91 22.36 21.1901 21.75 791,444
11/07/2014 22.41 22.75 21.88 22 557,667
11/06/2014 21.84 22.7552 21.84 22.46 459,604
11/05/2014 22.01 22.19 21.71 21.89 272,754
11/04/2014 22 22.29 21.655 21.95 312,385
11/03/2014 22.13 23.09 21.92 22.02 699,105
10/31/2014 22.04 22.28 21.455 22.04 772,220
10/30/2014 21.26 22.195 21.1201 21.76 1,163,763
10/29/2014 21.42 22.39 20.93 21.44 1,546,819
10/28/2014 21.79 22.4955 21.56 21.92 1,260,263
10/27/2014 23.85 23.89 21.36 21.98 2,775,248
10/24/2014 21.13 26.26 20.86 24.45 8,938,835
10/23/2014 20.83 21.45 20.5501 21.19 578,655
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
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?