$20.70 +0.12 (%) Sodastream International Ltd - NASDAQ

Dec. 18, 2014 | 03:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SODA historical data

Date Open High Low Close Volume
12/17/201420.3720.8920.2020.58252,901
12/16/201420.3521.0920.0320.40501,073
12/15/201421.0821.4720.3020.42421,369
12/12/201420.5221.4320.5221.04605,116
12/11/201420.0221.2019.9220.741,003,668
12/10/201420.5020.9019.8520.12572,390
12/9/201420.0320.5520.0020.39539,163
12/8/201420.7220.9320.2020.21563,470
12/5/201420.6921.0020.2320.93642,602
12/4/201421.1821.3220.3020.51579,451
12/3/201420.6722.0420.3621.33903,686
12/2/201421.4521.8920.5020.75587,416
12/1/201421.8221.9121.0821.39521,147
11/28/201422.1422.1421.6621.98289,683
11/26/201422.3822.7322.0522.20322,860
11/25/201423.0723.5122.1222.48572,550
11/24/201423.1223.5823.0023.24380,383
11/21/201423.5023.6023.0123.10553,583
11/20/201422.3523.6422.3523.20696,591
11/19/201422.7122.9722.0822.49504,026
11/18/201422.6323.3022.4022.67428,304
11/17/201422.6523.2022.4022.68475,081
11/14/201421.9822.8021.5722.64620,313
11/13/201421.5122.6021.5121.98712,694
11/12/201421.5622.4721.4521.52515,791
11/11/201421.2222.5021.2221.61357,103
11/10/201421.9122.3621.1921.75812,808
11/7/201422.4122.7521.8822.00557,667
11/6/201421.8422.7621.8422.46603,448
11/5/201422.0122.1921.7121.89272,854
11/4/201422.0022.2921.6621.95312,385
11/3/201422.1323.0921.9222.02699,105
10/31/201422.0422.2821.4622.04773,620
10/30/201421.2622.2021.1221.761,163,763
10/29/201421.4222.3920.9321.441,547,119
10/28/201421.7922.5021.5621.921,264,178
10/27/201423.8523.8921.3621.982,775,513
10/24/201421.1326.2620.8624.458,980,502
10/23/201420.8321.4520.5521.19579,763
10/22/201421.4021.8720.6620.74598,043
10/21/201420.9121.8520.6921.511,144,574
10/20/201420.8321.2320.4820.78956,652
10/17/201421.3421.4720.7121.00464,060
10/16/201420.7821.5020.7021.09459,541
10/15/201420.6221.3020.3021.21443,271
10/14/201420.3921.4920.3820.95684,967
10/13/201421.0021.3020.1320.34891,438
10/10/201421.5421.6320.5720.64964,598
10/9/201421.0321.5620.9121.461,169,238
10/8/201421.8022.4020.2021.123,435,789
10/7/201422.3022.5821.3921.5210,509,184
10/6/201428.8828.8827.4427.57890,763
10/3/201428.6529.0628.5028.90685,807
10/2/201427.8628.5527.6928.47614,227
10/1/201429.4729.4927.4528.012,037,017
9/30/201430.2430.2429.3229.49567,091
9/29/201430.3630.4029.9630.11439,295
9/26/201430.6230.9030.4030.75213,671
9/25/201430.4131.5030.0630.62615,720
9/24/201430.4230.7830.0530.60335,648
9/23/201430.0430.6129.9030.44615,546
9/22/201431.8631.8929.9430.251,352,931
9/19/201432.5432.6231.8331.981,115,648
9/18/201432.7532.8731.8032.491,364,178
9/17/201431.8432.6431.7131.85924,231
9/16/201432.9432.9931.6831.791,928,291
9/15/201432.8632.8631.2831.481,116,105
9/12/201433.6833.9332.6632.68940,259
9/11/201432.8834.6632.8834.01856,401
9/10/201433.1533.7432.6233.21648,512
9/9/201433.5034.2933.3033.36637,637
9/8/201432.7934.3032.6033.33927,808
9/5/201432.5033.2032.1732.94693,971
9/4/201432.4432.9932.4332.66610,431
9/3/201433.0033.4032.4932.60501,849
9/2/201433.1933.3032.2932.85572,629
8/29/201433.2133.5532.9133.34461,838
8/28/201433.4133.7733.0633.25386,858
8/27/201434.0234.4133.7333.76465,422
8/26/201433.6434.5633.6434.15485,623
8/25/201433.5934.1533.3333.76720,199
8/22/201433.4033.9633.3033.61425,153
8/21/201434.0834.3533.3733.61869,090
8/20/201432.4534.8632.4534.331,748,781
8/19/201432.0333.1032.0032.76536,230
8/18/201432.4032.7731.9532.21478,619
8/15/201432.6133.2431.8632.32906,837
8/14/201431.9932.5531.6132.11553,941
8/13/201432.0532.3531.5031.97419,601
8/12/201433.3433.3431.7632.06536,738
8/11/201433.1533.3832.8133.03481,191
8/8/201432.3633.0432.1532.96405,548
8/7/201432.0732.5032.0032.42461,162
8/6/201432.0632.4231.8832.00448,966
8/5/201433.0033.5132.1032.31658,919
8/4/201433.7434.3533.0833.141,016,522
8/1/201433.1534.3332.8534.051,454,632
7/31/201432.8333.5831.9533.001,357,477
7/30/201431.4033.6130.8532.764,930,226
7/29/201430.9531.2529.7529.771,943,704
  • Showing 1-100 of 1,038 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center