Quantcast
SODA

SodaStream International Ltd. Ordinary Shares Historical Stock Prices

$84.5
*  
1.58
1.84%
Get SODA Alerts
*Delayed - data as of Jun. 25, 2018 15:30 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: 3 Month, From 22-MAR-2018 TO 22-JUN-2018

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.
15:30 85.01 85.36 82.78 84.50 244,039
06/22/2018 86.99 86.99 85.37 86.08 136,431
06/21/2018 86.7 87.23 85.88 86.79 190,253
06/20/2018 86.81 88.4 86.12 87.36 229,690
06/19/2018 86.58 86.6216 84.0601 86.43 251,403
06/18/2018 87.49 88.28 86.77 87.97 242,510
06/15/2018 89.23 89.59 88.03 88.9 193,056
06/14/2018 90.2 90.97 89.35 89.81 157,408
06/13/2018 92.02 92.24 90.59 90.69 107,169
06/12/2018 92.45 93.48 91.99 92.07 115,841
06/11/2018 92.16 93.3799 91.98 92.36 187,364
06/08/2018 89 91.87 88.47 91.8 169,680
06/07/2018 91.85 91.85 89 89.55 133,631
06/06/2018 91.88 92.2608 89.935 91.44 184,579
06/05/2018 89.83 91.53 89.1 91.1 244,857
06/04/2018 87.47 89.61 87.13 89.38 284,566
06/01/2018 83.4 86.13 81.77 85.95 323,130
05/31/2018 85.24 85.57 83.07 83.26 441,897
05/30/2018 85.88 86.26 85.47 86.17 210,857
05/29/2018 87.13 87.45 85.41 85.6 219,447
05/25/2018 88.3 88.98 87.93 88.37 144,850
05/24/2018 88.36 88.795 87.7 88.29 211,559
05/23/2018 88.56 89.23 87.82 87.97 168,238
05/22/2018 90 90.53 89.04 89.09 113,524
05/21/2018 88.9 89.9995 88.8 89.44 170,367
05/18/2018 86.86 87.85 86.5 87.61 189,797
05/17/2018 86.41 87.5799 86.3 87.03 229,802
05/16/2018 86.8 87.9 86.7209 87.08 159,706
05/15/2018 87.15 88.69 86.85 87.52 353,097
05/14/2018 90.36 90.8394 87.02 87.21 416,506
05/11/2018 90.4 92.01 90.01 91.53 117,493
05/10/2018 91.69 92.4 90.24 90.58 170,321
05/09/2018 92.36 92.6783 90.74 91.41 159,607
05/08/2018 91.09 92.23 90.94 91.89 218,858
05/07/2018 88.79 90.88 88.73 90.61 250,885
05/04/2018 85.58 88.1292 85.58 87.83 195,546
05/03/2018 87.59 89.24 85.22 85.8 430,235
05/02/2018 89.16 90.9 84.5 86.65 1,094,579
05/01/2018 94.5 94.78 93.33 94.35 229,540
04/30/2018 93.82 95.25 93.66 94.49 142,732
04/27/2018 95.06 95.57 94.14 94.74 157,013
04/26/2018 94.39 95.2491 92.72 94.59 334,531
04/25/2018 94.85 95.74 94.06 94.42 137,734
04/24/2018 97.38 98.26 94.67 95.28 416,340
04/23/2018 97.47 97.57 96.1 96.67 184,546
04/20/2018 96.66 96.66 94.7701 95.95 146,868
04/19/2018 95 96.61 94.9 96.26 267,631
04/18/2018 95.46 96.18 94.59 95.45 150,723
04/17/2018 96.8 97.46 93.8 94.84 302,442
04/16/2018 94.82 95.66 94.07 95.29 298,057
04/13/2018 94.9 94.9 93.27 93.65 110,590
04/12/2018 93.58 94.805 92.481 94.42 201,024
04/11/2018 94.09 95.47 94 94.29 230,767
04/10/2018 94.76 95.78 94.37 95.22 152,396
04/09/2018 93.85 95.2 92.62 94.28 219,186
04/06/2018 92.79 94.72 92.62 93.59 162,978
04/05/2018 95.53 95.8 93 94.14 240,271
04/04/2018 90.13 95.09 90.13 94.65 330,167
04/03/2018 91.56 92.54 90.26 91.62 146,903
04/02/2018 91.23 91.4701 88.16 90.89 161,285
03/29/2018 90.84 92.23 90.34 91.83 159,757
03/28/2018 90 92.16 89.5 91.2 209,165
03/27/2018 92.93 93.48 91.41 91.78 211,072
03/26/2018 91.64 93.5 91.64 93.23 185,865
03/23/2018 92.06 92.95 90.41 91.27 207,905
03/22/2018 93.5 94.25 91.43 91.59 279,567
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SODA

Research Brokers before you trade

Want to trade FX?

Smart Portfolio