$21.41 -0.26 (%) Sodastream International Ltd - NASDAQ

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SODA historical data

Date Open High Low Close Volume
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
4/8/201520.0820.8919.9120.59468,041
4/7/201519.4220.3619.4220.09544,256
4/6/201519.1119.7619.1119.49311,699
4/2/201519.7520.0019.2419.28270,338
4/1/201519.8719.9019.1319.79497,825
3/31/201519.5920.3219.4720.26345,486
3/30/201519.3319.8219.3319.80233,376
3/27/201519.0019.3318.6519.28281,660
3/26/201519.8120.0419.0019.05425,980
3/25/201520.0420.2519.6319.77453,167
3/24/201520.5020.5019.6620.06481,488
3/23/201519.8720.5019.4020.45674,817
3/20/201519.6519.9719.5119.62465,864
3/19/201519.6419.7619.1219.70642,681
3/18/201518.2019.5818.1419.291,339,780
3/17/201518.1218.5018.1218.27287,902
3/16/201518.3218.3818.0818.22358,843
3/13/201518.0018.5617.8218.29721,303
3/12/201517.5018.0417.4517.99643,318
3/11/201517.0017.4616.9717.40374,124
3/10/201517.2517.2516.8217.02591,547
3/9/201517.5317.9517.3217.37285,865
3/6/201518.2018.4317.7117.75346,642
3/5/201518.5018.5617.9818.38492,041
3/4/201518.2718.5118.0418.43593,059
3/3/201517.6918.2617.6918.26665,189
3/2/201517.8518.0917.2817.831,001,897
2/27/201517.4117.9417.3017.921,313,331
2/26/201517.1117.5017.0017.26809,250
2/25/201517.4317.9716.8017.253,316,129
2/24/201517.7518.9817.7518.891,280,337
2/23/201518.6618.8017.7017.791,113,400
2/20/201518.7019.1718.6718.73366,443
2/19/201519.0019.0618.7418.80266,514
2/18/201519.0919.2518.9419.00230,959
2/17/201519.3219.5219.1219.22267,003
2/13/201519.3819.8019.3519.40258,312
2/12/201519.0519.5818.9619.38437,421
2/11/201520.3620.3619.0419.05815,857
2/10/201520.1820.6119.9420.47488,262
2/9/201519.7820.2919.7820.11390,412
2/6/201519.9820.2219.6119.89340,294
2/5/201519.3420.2219.2420.00501,845
2/4/201519.0719.5619.0719.42355,622
2/3/201518.9619.7718.8419.191,226,349
2/2/201518.0118.9618.0018.94441,636
1/30/201518.3718.8018.0218.06514,892
1/29/201518.7718.7718.2018.62282,046
1/28/201519.5819.5818.6718.80354,969
1/27/201519.4619.6919.2519.43465,377
1/26/201519.2419.8019.1119.66332,416
1/23/201519.2419.3118.8719.26483,284
1/22/201519.0019.3618.7619.32594,516
1/21/201518.2018.5318.0818.53367,839
1/20/201518.4118.4117.9518.24577,006
1/16/201518.0518.3517.8117.93550,893
1/15/201518.6318.7818.0218.06280,860
1/14/201518.5118.7318.2218.63296,218
1/13/201519.0019.3918.6018.78460,481
1/12/201519.1419.3218.8619.04273,994
1/9/201519.2319.3318.8819.13491,114
1/8/201519.1719.7019.1419.29448,878
1/7/201519.3519.5319.1019.14346,564
1/6/201519.1819.6519.0619.26662,986
1/5/201519.4219.6519.0519.30580,956
1/2/201520.1420.3119.3319.72824,509
12/31/201420.5520.6720.0720.12753,445
  • Showing 1-100 of 1,146 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center