$20.78 -0.22 (%) Sodastream International Ltd - NASDAQ

Oct. 20, 2014 | 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
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
7/28/201431.5031.6030.3930.921,693,650
7/25/201431.7532.4230.9831.181,656,282
7/24/201428.9736.5328.9731.6311,658,225
7/23/201429.4529.9928.8128.90728,140
7/22/201429.2030.4729.2029.601,002,666
7/21/201429.0929.4228.6529.14550,554
7/18/201428.8529.7328.8529.11715,866
7/17/201429.8530.1128.7028.981,037,993
7/16/201429.7130.1729.5129.94718,993
7/15/201429.3030.5029.3029.511,445,995
7/14/201430.5830.9829.0029.501,910,117
7/11/201430.2530.7329.7930.47658,019
7/10/201430.8030.8029.7430.27947,690
7/9/201431.1331.8631.0231.34618,398
7/8/201432.1032.5930.8131.151,563,334
7/7/201432.9433.1432.0332.22639,944
7/3/201432.8933.3632.7633.05426,347
7/2/201432.8933.5532.6332.71984,652
7/1/201433.8133.8232.8133.101,235,339
6/30/201433.4533.9333.0033.601,580,606
6/27/201434.0334.1433.0033.341,283,200
6/26/201435.1335.4034.2834.38571,952
6/25/201434.5135.1934.5035.08573,143
6/24/201435.5535.6034.2334.711,410,615
6/23/201436.2736.6335.5035.521,107,170
6/20/201437.7837.9836.1836.191,284,683
6/19/201438.6738.8437.2037.81620,450
6/18/201437.4739.7037.3838.441,126,183
6/17/201436.7937.8836.7037.40494,116
6/16/201436.5437.2336.5136.83456,909
6/13/201436.8636.9436.2236.66387,057
6/12/201437.8837.8836.6536.83664,242
6/11/201437.8838.4837.5237.80441,149
6/10/201437.2237.8436.9037.69500,320
6/9/201436.7637.7336.7637.01450,399
6/6/201436.3636.9136.1136.83394,816
6/5/201436.1936.4135.2436.04723,292
6/4/201436.5736.9836.1636.20612,462
6/3/201436.9036.9036.1536.71723,117
6/2/201437.5037.5036.5136.84587,729
5/30/201437.7537.9936.9937.35506,097
5/29/201437.4537.8136.9037.35470,971
  • Showing 1-100 of 996 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center