SODA

SodaStream International Ltd. Historical Stock Prices

$14.68
*  
0.56
3.67%
Get SODA Alerts
*Delayed - data as of Sep. 1, 2015 10:21 ET  -  Find a broker to begin trading SODA now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    SODA Real Time
 
 
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 31-AUG-2014 TO 31-AUG-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.
10:21  15  15.36  14.56  14.68 43,849
08/31/2015 14.84 15.71 14.7725 15.24 294,055
08/28/2015 14.78 15.37 14.42 14.91 282,352
08/27/2015 14 14.79 13.9 14.42 386,508
08/26/2015 14.07 14.48 13.63 13.9 337,447
08/25/2015 14.29 14.45 13.77 13.81 413,547
08/24/2015 14.01 14.58 11.4 13.74 586,934
08/21/2015 15 15.26 14.7201 15.02 402,959
08/20/2015 15.45 15.59 15.12 15.16 286,965
08/19/2015 15.65 15.75 15.29 15.62 266,889
08/18/2015 15.82 15.9 15.28 15.71 404,232
08/17/2015 15.95 16.26 15.85 15.9 224,654
08/14/2015 16.09 16.11 15.835 16.05 178,091
08/13/2015 16.36 16.75 16 16.05 461,853
08/12/2015 15.74 16.33 15.56 16.3 321,648
08/11/2015 16.6 16.61 15.81 15.83 511,480
08/10/2015 16.71 17.15 16.6 16.69 370,637
08/07/2015 16.8 17.37 16.66 16.71 341,392
08/06/2015 17.38 17.41 16.4201 16.8 828,137
08/05/2015 16.42 17.48 15.63 17.31 1,772,042
08/04/2015 17.36 17.46 17.23 17.27 390,588
08/03/2015 17.92 17.99 17.06 17.34 478,567
07/31/2015 17.91 18.01 17.55 17.95 354,402
07/30/2015 18.33 18.42 17.85 17.88 175,543
07/29/2015 18.07 18.52 17.9 18.45 274,923
07/28/2015 17.74 18.12 17.3501 18.09 318,776
07/27/2015 18.04 18.04 17.46 17.6 659,478
07/24/2015 18.7 18.7475 18.03 18.24 340,435
07/23/2015 18.51 18.89 18.4 18.76 329,854
07/22/2015 18.85 18.92 18.37 18.46 294,130
07/21/2015 18.52 19.03 18.52 18.84 371,504
07/20/2015 19.06 19.06 18.5 18.56 526,292
07/17/2015 19.22 19.25 18.86 18.99 356,171
07/16/2015 18.87 19.31 18.87 19.17 284,780
07/15/2015 19.18 19.27 18.7 18.92 411,167
07/14/2015 19.45 19.59 19.14 19.21 410,838
07/13/2015 19.9 19.9388 19.39 19.5 428,520
07/10/2015 19.86 20.08 19.6 19.79 215,036
07/09/2015 19.81 20.26 19.62 19.67 393,883
07/08/2015 20.17 20.36 19.62 19.76 338,486
07/07/2015 20.41 20.4715 19.8201 20.37 376,490
07/06/2015 21.35 21.35 20.2 20.47 305,906
07/02/2015 21.1 21.244 20.71 20.75 223,685
07/01/2015 21.35 21.5 20.86 20.97 243,203
06/30/2015 21.42 21.804 20.821 21.13 311,064
06/29/2015 22.43 22.486 21.28 21.34 887,208
06/26/2015 22.7 23.01 22.57 22.64 231,849
06/25/2015 23.03 23.2499 22.67 22.76 333,283
06/24/2015 23.38 23.44 22.87 23.06 220,698
06/23/2015 22.98 23.48 22.91 23.21 294,836
06/22/2015 24 24.01 23.01 23.05 291,965
06/19/2015 24.19 24.26 23.17 23.26 458,943
06/18/2015 23.8 24.38 23.52 23.96 478,741
06/17/2015 23.2 23.99 23.12 23.875 941,176
06/16/2015 22.4 23.33 22.31 23.14 569,387
06/15/2015 22.22 23.05 22.07 22.39 379,829
06/12/2015 21.38 22.8 21.29 22.29 566,005
06/11/2015 21.38 21.71 21.347 21.58 214,200
06/10/2015 21.5 21.82 21.32 21.39 166,635
06/09/2015 21.75 21.95 21.41 21.44 178,290
06/08/2015 21.88 22 21.64 21.68 249,652
06/05/2015 21.76 22.04 21.49 21.8 212,285
06/04/2015 21.66 21.92 21.42 21.71 270,417
06/03/2015 21.63 22.3 21.53 21.88 384,188
06/02/2015 20.5 21.69 20.5 21.48 314,054
06/01/2015 21.26 21.26 20.5 20.67 374,019
05/29/2015 21.79 21.8 21.18 21.2 188,391
05/28/2015 21.5 21.75 21.3 21.75 193,440
05/27/2015 21.64 21.75 21.36 21.41 209,676
05/26/2015 21.37 21.71 21.19 21.67 276,867
05/22/2015 21.65 21.9979 21.25 21.47 179,718
05/21/2015 21.26 22.22 21.24 21.63 263,818
05/20/2015 21.88 21.88 21.24 21.38 213,549
05/19/2015 22.04 22.09 21.6 21.9 249,986
05/18/2015 21.91 22.04 21.835 21.98 285,684
05/15/2015 21.93 22.61 21.78 22.13 586,015
05/14/2015 22.11 22.29 21.69 21.72 247,665
05/13/2015 21.52 22.01 21.5 21.93 298,694
05/12/2015 22.05 22.05 21.44 21.5 449,881
05/11/2015 21.18 22.11 20.9 22.07 899,685
05/08/2015 20.5 21.57 20.12 21.54 904,143
05/07/2015 18.23 20.66 18.15 20.62 1,602,686
05/06/2015 18.77 18.79 17.42 17.83 1,695,291
05/05/2015 19.6 19.795 18.84 19.11 779,176
05/04/2015 19.79 20.24 19.63 19.665 264,543
05/01/2015 19.43 19.92 19.22 19.76 293,079
04/30/2015 19.63 19.63 19.19 19.43 298,237
04/29/2015 19.91 20.15 19.385 19.52 301,938
04/28/2015 19.93 20.136 19.7 20.06 172,214
04/27/2015 19.74 20.17 19.615 19.88 444,841
04/24/2015 19.7 19.98 19.22 19.43 513,737
04/23/2015 20.72 20.78 19.69 19.79 639,748
04/22/2015 20.45 21.14 20.3 20.76 717,179
04/21/2015 20.35 20.6 20.2 20.42 223,942
04/20/2015 20.18 20.48 20.06 20.3 269,366
04/17/2015 20.33 20.5 20.06 20.17 342,098
04/16/2015 20.5 20.79 20.15 20.53 299,589
04/15/2015 20.3 20.78 20.17 20.51 360,326
04/14/2015 20.1 20.595 19.94 20.15 352,987
04/13/2015 19.98 20.0299 19.53 19.87 306,883
04/10/2015 19.91 20 19.43 19.92 368,745
04/09/2015 20.65 20.76 19.99 20 308,572
04/08/2015 20.08 20.89 19.91 20.59 468,041
04/07/2015 19.42 20.36 19.42 20.09 544,256
04/06/2015 19.11 19.76 19.11 19.49 311,599
04/02/2015 19.75 20 19.24 19.28 270,338
04/01/2015 19.87 19.9 19.13 19.79 497,750
03/31/2015 19.59 20.32 19.47 20.26 345,486
03/30/2015 19.33 19.82 19.33 19.8 233,376
03/27/2015 19 19.33 18.6496 19.28 281,660
03/26/2015 19.81 20.04 19 19.05 425,980
03/25/2015 20.04 20.25 19.63 19.77 453,167
03/24/2015 20.5 20.5 19.66 20.06 481,488
03/23/2015 19.87 20.5 19.4 20.45 674,817
03/20/2015 19.65 19.97 19.51 19.62 465,864
03/19/2015 19.64 19.76 19.124 19.7 642,681
03/18/2015 18.2 19.58 18.1401 19.29 1,339,720
03/17/2015 18.12 18.5 18.12 18.27 287,902
03/16/2015 18.32 18.38 18.08 18.22 358,843
03/13/2015 18 18.555 17.82 18.29 721,303
03/12/2015 17.5 18.04 17.45 17.99 643,118
03/11/2015 17 17.461 16.97 17.4 374,124
03/10/2015 17.25 17.25 16.821 17.02 591,247
03/09/2015 17.53 17.95 17.32 17.37 285,865
03/06/2015 18.2 18.43 17.71 17.75 346,642
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
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
*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?