$14.73 +0.26 (%) Sodastream International Ltd - NASDAQ

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SODA historical data

Date Open High Low Close Volume
5/4/201614.0014.5314.0014.47255,950
5/3/201614.0114.2913.9214.15129,608
5/2/201613.7514.1113.7514.10103,703
4/29/201613.7313.9613.6313.72104,594
4/28/201613.8213.9913.7213.78106,653
4/27/201613.7914.1013.6513.90120,245
4/26/201613.9414.1013.7813.90106,047
4/25/201614.0514.2013.7413.7891,371
4/22/201614.2214.4313.9514.06158,141
4/21/201614.2514.4414.1514.30135,230
4/20/201614.2414.3414.0514.17111,989
4/19/201614.5214.5214.2414.29139,193
4/18/201614.4114.6014.2214.47140,680
4/15/201614.4114.4914.1914.2873,414
4/14/201614.4414.6714.3814.4574,797
4/13/201614.1814.5914.1114.51133,176
4/12/201613.9314.1213.8313.9975,763
4/11/201614.1814.3313.8713.9383,610
4/8/201614.0414.1713.8213.9960,560
4/7/201614.3014.4113.8113.87100,297
4/6/201614.1314.4314.0014.3770,354
4/5/201614.2414.3414.0514.0689,985
4/4/201614.1214.3814.0514.3579,680
4/1/201613.9614.2913.6914.15100,180
3/31/201614.2614.3613.8914.08176,573
3/30/201614.1714.6014.0514.46234,123
3/29/201613.5014.1513.4814.13162,011
3/28/201613.5613.7013.2913.66112,756
3/24/201613.5513.9013.4513.59145,678
3/23/201613.9513.9713.5613.64198,718
3/22/201614.0014.1313.8114.02130,226
3/21/201614.3314.3713.8714.10188,491
3/18/201614.5614.7314.3814.42164,382
3/17/201614.4814.8014.2614.57167,868
3/16/201613.9714.5413.9014.46121,316
3/15/201614.2314.2313.7614.00142,321
3/14/201614.4714.4814.0014.27132,254
3/11/201614.2614.6614.2614.57181,236
3/10/201614.5914.6913.9614.10147,245
3/9/201614.6114.7114.3514.47125,846
3/8/201614.5314.6314.1814.57172,013
3/7/201615.0015.0214.4314.60431,203
3/4/201615.4915.6314.9115.04240,495
3/3/201615.5515.8815.4115.43217,798
3/2/201614.8615.5214.8215.44209,302
3/1/201615.0215.0514.7814.8695,553
2/29/201615.0315.1514.7014.93104,667
2/26/201614.7015.2514.7014.97160,851
2/25/201614.3914.7614.1814.68147,926
2/24/201614.7514.7514.1814.31232,853
2/23/201615.1015.2414.5314.72335,144
2/22/201614.6314.9914.6314.95205,986
2/19/201615.0015.0014.2514.57424,266
2/18/201614.8015.8314.4415.251,140,483
2/17/201613.4114.1313.4114.05556,335
2/16/201613.0413.6112.9113.40380,417
2/12/201612.2712.9412.2712.77213,997
2/11/201612.7512.8211.6612.02361,537
2/10/201613.2013.5012.8513.02302,937
2/9/201613.0513.5413.0113.14207,395
2/8/201613.0213.3112.6713.24273,771
2/5/201613.6913.8613.0213.2187,285
2/4/201613.3813.9113.3813.76147,565
2/3/201613.4613.5713.0213.41212,684
2/2/201613.2313.4613.1813.35174,323
2/1/201613.6313.7113.0013.46397,036
1/29/201612.8713.9512.8713.88596,316
1/28/201613.0513.1512.7612.81112,422
1/27/201613.1613.2912.8012.87111,835
1/26/201612.8413.3412.8013.26169,427
1/25/201612.9413.1512.8312.87158,242
1/22/201613.1013.2612.9513.12193,844
1/21/201612.2413.1112.2412.81335,009
1/20/201612.4612.6211.9412.32495,043
1/19/201612.7312.9812.5212.83608,018
1/15/201612.3312.7211.9212.67444,012
1/14/201612.5912.8712.3112.76490,072
1/13/201613.4013.4012.5512.57327,306
1/12/201613.4713.5613.0413.38292,748
1/11/201613.3813.5413.1813.33432,538
1/8/201614.0214.1013.3513.39554,892
1/7/201614.7914.7913.6813.92854,204
1/6/201615.4915.6614.7715.02985,602
1/5/201616.0816.1515.5915.73511,088
1/4/201615.8916.1515.8015.96500,512
12/31/201517.7317.8516.0916.312,228,008
12/30/201517.7517.9017.5817.85930,769
12/29/201517.6517.9917.5917.80743,891
12/28/201517.4617.6417.1917.50454,638
12/24/201517.5517.7517.4517.61317,955
12/23/201517.2617.5517.1017.48568,997
12/22/201516.9117.2016.7717.16607,404
12/21/201516.7617.0716.6216.86567,976
12/18/201516.7816.8815.9116.73580,986
12/17/201516.4417.0516.2216.83993,615
12/16/201515.8716.3715.8716.35753,152
12/15/201516.0916.0915.6415.89503,549
12/14/201515.4515.9515.3715.90370,205
12/11/201515.7615.8015.2915.38445,370
12/10/201515.7916.2615.4215.79468,197
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center