SODA

Historical Stock Prices

$17.92
*  
0.66
3.82%
Get SODA Alerts
*Delayed - data as of Feb. 27, 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: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
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
12/04/2014 21.18 21.3199 20.3 20.51 579,451
12/03/2014 20.67 22.04 20.36 21.33 903,686
12/02/2014 21.45 21.89 20.5 20.75 587,416
12/01/2014 21.82 21.91 21.08 21.39 521,137
11/28/2014 22.14 22.14 21.66 21.98 289,683
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
08/26/2014 33.64 34.56 33.64 34.15 480,771
08/25/2014 33.59 34.15 33.3301 33.76 720,199
08/22/2014 33.4 33.96 33.3 33.61 425,153
08/21/2014 34.08 34.35 33.374 33.61 868,990
08/20/2014 32.45 34.86 32.45 34.33 1,748,781
08/19/2014 32.03 33.1 32 32.76 536,180
08/18/2014 32.4 32.77 31.95 32.21 478,619
08/15/2014 32.61 33.24 31.8616 32.32 906,637
08/14/2014 31.99 32.55 31.61 32.11 549,321
08/13/2014 32.05 32.35 31.5 31.97 419,601
08/12/2014 33.34 33.34 31.76 32.06 536,578
08/11/2014 33.15 33.38 32.81 33.03 481,191
08/08/2014 32.36 33.04 32.15 32.96 405,548
08/07/2014 32.07 32.5 32 32.42 460,662
08/06/2014 32.06 32.42 31.8769 32 448,966
08/05/2014 33 33.51 32.1 32.31 658,919
08/04/2014 33.74 34.3486 33.08 33.14 1,015,147
08/01/2014 33.15 34.33 32.85 34.05 1,454,632
07/31/2014 32.83 33.58 31.95 33 1,356,152
07/30/2014 31.4 33.61 30.85 32.76 4,927,266
07/29/2014 30.95 31.25 29.75 29.77 1,930,879
07/28/2014 31.5 31.6 30.39 30.92 1,675,188
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
04/24/2014 44.79 44.8 41.708 42.49 3,070,176
04/23/2014 40.6 47.298 39.67 44.76 8,453,221
04/22/2014 41 41.27 40.26 40.43 579,616
04/21/2014 40.15 41.19 40.15 40.64 576,288
04/17/2014 41.6 41.65 39.66 39.99 1,222,137
04/16/2014 41.86 42.25 40.2 40.75 4,116,293
04/15/2014 38.38 38.89 37.16 37.69 1,018,317
04/14/2014 39.34 39.4975 37.85 38.28 995,708
04/11/2014 39.2 39.86 38.58 38.71 830,500
04/10/2014 40.96 41.3299 39.57 39.92 669,634
04/09/2014 41.09 41.52 40.645 40.98 359,734
04/08/2014 40.81 41.23 40.14 40.77 689,394
04/07/2014 41.97 42.5 40.61 40.71 1,131,549
04/04/2014 42.97 43.199 41.22 41.95 1,369,918
04/03/2014 43.21 43.4 42.02 42.87 1,031,991
04/02/2014 43.8 44.48 43.09 43.15 766,089
04/01/2014 44.15 44.99 43.58 43.89 901,707
03/31/2014 43.9 45.199 43.8 44.1 1,337,641
03/28/2014 42.81 44.4 42.75 43.53 1,232,204
03/27/2014 42.61 44 42.2 42.63 1,142,057
03/26/2014 43.18 43.2 41.35 42.22 1,432,623
03/25/2014 42.66 43.73 41.95 42.95 995,856
03/24/2014 42.4 43.5 41.43 42.6 1,493,910
03/21/2014 42.04 42.23 41.21 41.9 799,281
03/20/2014 42 42.29 40.75 41.19 837,369
03/19/2014 41.17 42.32 40.792 42.14 1,266,965
03/18/2014 39.83 41.454 39.7701 41.11 1,204,366
03/17/2014 39.83 40.4 39.6 39.77 522,262
03/14/2014 40 40.18 39.29 39.78 501,291
03/13/2014 41.14 41.14 39.45 39.9 1,237,648
03/12/2014 40.75 41.65 40.5 41.102 728,580
03/11/2014 42.7 43 41.05 41.25 1,159,767
03/10/2014 40.65 43.7399 40.65 42.71 2,001,894
03/07/2014 41.18 41.9 40.24 40.54 1,277,013
03/06/2014 40.88 42.11 40.62 40.95 2,359,256
03/05/2014 39.54 40.38 39.18 39.68 1,203,358
03/04/2014 39.79 40 38.86 39.47 1,185,386
03/03/2014 38.27 39.59 37 39.04 1,539,992
02/28/2014 40.59 41 39.056 39.48 1,147,098
02/27/2014 39.52 40.9 38.81 39.63 1,980,522
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?