$15.19 +0.28 (%) Sodastream International Ltd - NASDAQ

Aug. 31, 2015 | 11:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SODA historical data

Date Open High Low Close Volume
8/28/201514.7815.3714.4214.91282,352
8/27/201514.0014.7913.9014.42386,508
8/26/201514.0714.4813.6313.90364,847
8/25/201514.2914.4513.7713.81447,091
8/24/201514.0114.5811.4013.74587,034
8/21/201515.0015.2614.7215.02402,959
8/20/201515.4515.5915.1215.16286,965
8/19/201515.6515.7515.2915.62286,117
8/18/201515.8215.9015.2815.71404,232
8/17/201515.9516.2615.8515.90224,654
8/14/201516.0916.1115.8416.05178,091
8/13/201516.3616.7516.0016.05461,853
8/12/201515.7416.3315.5616.30321,648
8/11/201516.6016.6115.8115.83511,480
8/10/201516.7117.1516.6016.69389,550
8/7/201516.8017.3716.6616.71341,392
8/6/201517.3817.4116.4216.80828,137
8/5/201516.4217.4815.6317.311,772,162
8/4/201517.3617.4617.2317.27391,712
8/3/201517.9217.9917.0617.34478,567
7/31/201517.9118.0117.5517.95354,402
7/30/201518.3318.4217.8517.88175,543
7/29/201518.0718.5217.9018.45274,923
7/28/201517.7418.1217.3518.09318,776
7/27/201518.0418.0417.4617.60660,478
7/24/201518.7018.7518.0318.24340,435
7/23/201518.5118.8918.4018.76329,854
7/22/201518.8518.9218.3718.46294,230
7/21/201518.5219.0318.5218.84371,504
7/20/201519.0619.0618.5018.56526,292
7/17/201519.2219.2518.8618.99356,171
7/16/201518.8719.3118.8719.17284,780
7/15/201519.1819.2718.7018.92411,167
7/14/201519.4519.5919.1419.21410,838
7/13/201519.9019.9419.3919.50428,520
7/10/201519.8620.0819.6019.79215,036
7/9/201519.8120.2619.6219.67393,883
7/8/201520.1720.3619.6219.76338,486
7/7/201520.4120.4719.8220.37376,490
7/6/201521.3521.3520.2020.47305,906
7/2/201521.1021.2420.7120.75223,685
7/1/201521.3521.5020.8620.97257,951
6/30/201521.4221.8020.8221.13311,064
6/29/201522.4322.4921.2821.34887,208
6/26/201522.7023.0122.5722.64245,889
6/25/201523.0323.2522.6722.76333,283
6/24/201523.3823.4422.8723.06220,798
6/23/201522.9823.4822.9123.21294,836
6/22/201524.0024.0123.0123.05291,965
6/19/201524.1924.2623.1723.26458,943
6/18/201523.8024.3823.5223.96478,741
6/17/201523.2023.9923.1223.88941,276
6/16/201522.4023.3322.3123.14569,387
6/15/201522.2223.0522.0722.39379,829
6/12/201521.3822.8021.2922.29566,005
6/11/201521.3821.7121.3521.58214,200
6/10/201521.5021.8221.3221.39166,635
6/9/201521.7521.9521.4121.44178,590
6/8/201521.8822.0021.6421.68249,652
6/5/201521.7622.0421.4921.80212,285
6/4/201521.6621.9221.4221.71270,417
6/3/201521.6322.3021.5321.88384,188
6/2/201520.5021.6920.5021.48314,054
6/1/201521.2621.2620.5020.67374,019
5/29/201521.7921.8021.1821.20188,391
5/28/201521.5021.7521.3021.75193,440
5/27/201521.6421.7521.3621.41209,676
5/26/201521.3721.7121.1921.67276,867
5/22/201521.6522.0021.2521.47179,718
5/21/201521.2622.2221.2421.63263,818
5/20/201521.8821.8821.2421.38213,549
5/19/201522.0422.0921.6021.90249,986
5/18/201521.9122.0421.8421.98285,684
5/15/201521.9322.6121.7822.13586,015
5/14/201522.1122.2921.6921.72247,665
5/13/201521.5222.0121.5021.93298,694
5/12/201522.0522.0521.4421.50449,881
5/11/201521.1822.1120.9022.07902,305
5/8/201520.5021.5720.1221.54904,583
5/7/201518.2320.6618.1520.621,603,386
5/6/201518.7718.7917.4217.831,695,291
5/5/201519.6019.8018.8419.11780,726
5/4/201519.7920.2419.6319.67264,743
5/1/201519.4319.9219.2219.76293,079
4/30/201519.6319.6319.1919.43298,237
4/29/201519.9120.1519.3919.52301,938
4/28/201519.9320.1419.7020.06172,214
4/27/201519.7420.1719.6219.88444,841
4/24/201519.7019.9819.2219.43513,797
4/23/201520.7220.7819.6919.79639,748
4/22/201520.4521.1420.3020.76717,179
4/21/201520.3520.6020.2020.42223,942
4/20/201520.1820.4820.0620.30269,366
4/17/201520.3320.5020.0620.17342,098
4/16/201520.5020.7920.1520.53299,589
4/15/201520.3020.7820.1720.51360,346
4/14/201520.1020.6019.9420.15352,987
4/13/201519.9820.0319.5319.87308,083
4/10/201519.9120.0019.4319.92368,835
4/9/201520.6520.7619.9920.00308,572
  • Showing 1-100 of 1,213 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!