$29.04 +0.45 (%) Sodastream International Ltd - NASDAQ

Aug. 23, 2016 | 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
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
7/13/201623.1923.6623.0523.56204,620
7/12/201623.5223.6923.0723.11195,006
7/11/201623.4423.7523.1023.59277,535
7/8/201622.4724.0022.3923.35893,544
7/7/201621.2422.7421.1222.30504,505
7/6/201621.0621.3620.8321.2197,072
7/5/201621.2321.5821.1221.17255,134
7/1/201620.7821.4820.7821.26130,932
6/30/201620.8121.3420.6821.33296,954
6/29/201621.0021.5620.9520.96268,107
6/28/201619.9421.1219.9420.98382,584
6/27/201620.4820.4819.6919.80363,069
6/24/201620.6321.2620.0520.63333,913
6/23/201621.7722.3321.3121.63431,400
6/22/201621.6421.9321.4521.56130,876
6/21/201621.7921.9521.4421.73186,189
6/20/201621.8722.4321.7021.84286,088
6/17/201621.5121.7921.2821.71211,744
6/16/201621.3421.5920.9621.50140,140
6/15/201621.0921.7320.9921.42192,569
6/14/201621.2221.4520.5521.15479,187
6/13/201621.9122.1721.3121.37183,571
6/10/201622.1822.1821.4221.91411,452
6/9/201621.6622.3321.4422.30321,632
6/8/201621.8121.8121.2921.59190,772
6/7/201621.7222.3621.3321.73513,923
6/6/201621.6921.9921.5221.72421,156
6/3/201621.1221.6020.9321.54396,797
6/2/201620.5421.2220.4821.17363,655
6/1/201620.6720.6919.8220.64424,885
5/31/201621.3121.6120.1720.731,014,320
5/27/201619.0919.6519.0919.52147,183
5/26/201619.0019.3018.8219.04158,575
5/25/201619.1419.2218.8219.08162,300
5/24/201619.2719.3418.8219.10187,010
5/23/201619.1119.2518.9019.10138,796
5/20/201619.0119.1418.7219.07143,615
5/19/201618.8219.0018.7418.84154,886
5/18/201619.0619.0718.6518.93222,216
5/17/201619.3419.6919.0119.25345,291
5/16/201618.5819.1518.4519.05267,481
5/13/201618.8519.1918.3418.45456,186
5/12/201618.8919.4918.5718.80561,528
5/11/201618.1919.2718.0918.53923,060
5/10/201616.6318.2916.2818.223,185,388
5/9/201614.9015.0214.7114.73251,407
5/6/201614.6114.9014.6114.88254,306
5/5/201614.4914.8314.3914.73323,668
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center