$36.51 +0.24 (%) Sodastream International Ltd - NASDAQ

Dec. 2, 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
12/2/201636.3036.7436.0036.51206,173
12/1/201636.2536.4335.8436.27200,895
11/30/201636.5536.9535.7036.42686,360
11/29/201635.8336.4935.8336.32228,489
11/28/201636.8136.9435.8036.08273,067
11/25/201636.8137.0836.6736.83218,425
11/23/201636.4436.8535.9236.85309,363
11/22/201635.8336.5835.8336.17330,746
11/21/201636.0036.2535.0635.79349,400
11/18/201636.2036.2034.9635.85321,233
11/17/201634.3735.7534.3135.47541,720
11/16/201634.0134.7533.8534.34375,473
11/15/201632.8034.5432.6034.54555,417
11/14/201633.8334.1632.6432.80431,243
11/11/201632.8033.9332.4833.90823,302
11/10/201632.7533.4930.3732.683,180,666
11/9/201627.0028.2926.1428.12711,874
11/8/201625.8428.0225.8427.80680,947
11/7/201625.1226.1725.0325.94328,972
11/4/201625.0425.2924.8524.88115,921
11/3/201625.2025.3425.0325.06146,195
11/2/201625.4125.8125.1225.14136,240
11/1/201625.7426.0125.3425.5094,130
10/31/201625.7725.9225.3225.88103,307
10/28/201625.8726.1625.5825.65137,110
10/27/201625.3725.8525.2925.77230,968
10/26/201625.3725.4725.0925.16206,218
10/25/201624.1525.0224.1525.00301,489
10/24/201624.1624.7424.0524.34208,821
10/21/201623.9524.2223.7724.04297,803
10/20/201624.6524.6523.8723.95126,795
10/19/201624.4124.8124.3124.63195,521
10/18/201624.7625.1424.5424.5766,608
10/17/201624.4825.0524.3624.68140,441
10/14/201625.2425.2424.5324.5976,270
10/13/201625.2325.2424.7325.04145,422
10/12/201624.7525.5324.7125.33205,516
10/11/201625.9825.9824.7824.98163,043
10/10/201626.3226.9325.9225.98118,052
10/7/201626.1026.4625.9626.18176,722
10/6/201626.1026.2025.9126.08131,739
10/5/201626.2826.6226.1226.3384,938
10/4/201626.2426.5326.0826.17175,703
10/3/201626.2826.5826.1426.1883,506
9/30/201626.5326.6326.0226.5695,081
9/29/201626.7126.8326.3126.34163,264
9/28/201626.6826.7926.2126.69224,390
9/27/201626.7026.9626.5126.7374,633
9/26/201627.2727.9426.5826.65245,954
9/23/201627.3027.3627.1427.29204,244
9/22/201627.0327.4326.9227.29386,201
9/21/201625.8626.8325.3826.78196,442
9/20/201626.0526.2225.7525.75126,818
9/19/201626.4326.6625.9226.08145,508
9/16/201626.3726.6826.2626.3890,287
9/15/201626.3226.7526.2026.62114,103
9/14/201625.6826.4525.6526.25229,104
9/13/201626.1626.4325.2625.67199,209
9/12/201625.5426.4725.4726.30235,424
9/9/201626.7726.8925.6625.76255,799
9/8/201627.6727.7426.8426.94189,626
9/7/201627.9227.9227.3027.77151,763
9/6/201628.0028.0927.5128.01278,617
9/2/201627.9628.1327.8728.01269,775
9/1/201628.2528.3927.7627.87179,714
8/31/201628.8128.8528.1528.37171,408
8/30/201628.9629.0928.6928.86230,717
8/29/201628.6728.9528.6728.8489,669
8/26/201628.7529.2328.6628.82154,951
8/25/201628.7628.9928.6428.77117,687
8/24/201629.2529.2528.8628.89156,962
8/23/201628.8529.2628.8029.04252,777
8/22/201628.7829.0728.5028.59177,114
8/19/201629.0329.1628.3228.85365,674
8/18/201629.5829.7829.0529.17187,606
8/17/201630.6030.6429.4229.58313,428
8/16/201629.6630.7029.6630.57442,041
8/15/201629.3329.9929.3329.77304,458
8/12/201628.8029.4828.6329.47308,355
8/11/201628.9629.5328.6128.76366,578
8/10/201628.3228.8828.1328.84278,366
8/9/201628.2528.6328.1328.35267,371
8/8/201628.5728.9627.9828.20236,411
8/5/201627.6128.4527.6128.45565,652
8/4/201627.6227.9027.3127.49282,853
8/3/201627.8128.2026.6727.481,155,827
8/2/201627.0529.0526.8028.253,763,031
8/1/201624.1824.5524.0524.28586,781
7/29/201623.8724.2523.6224.05267,881
7/28/201624.1324.1823.4123.83212,469
7/27/201624.0124.1823.6924.01188,526
7/26/201624.2024.3823.7023.78421,579
7/25/201624.2524.3623.9924.14103,934
7/22/201623.8624.2723.7524.16133,855
7/21/201624.0324.3623.8323.91167,620
7/20/201623.8524.5723.7524.11527,317
7/19/201623.6123.8823.2023.79450,030
7/18/201623.6123.8023.4623.55230,176
7/15/201623.7624.1023.5823.76464,217
7/14/201623.5024.0923.5023.63276,322
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center