SODA Historical Prices | SodaStream International Ltd. Stock

Dow

0.80% Nasdaq

0.97%

SodaStream International Ltd. (SODA)

-NasdaqGS

64.63 1.17(1.84%) May 17, 4:00PM EDT|After Hours : 64.76 0.13 (0.20%) May 17, 5:57PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	64.40	65.63	63.85	64.63	1,027,600	64.63
May 16, 2013	61.16	64.54	61.02	63.46	1,336,000	63.46
May 15, 2013	65.85	66.69	62.31	63.05	2,121,300	63.05
May 14, 2013	59.56	66.05	59.30	64.08	3,638,400	64.08
May 13, 2013	59.71	59.73	57.25	57.29	1,148,400	57.29
May 10, 2013	55.37	59.98	55.25	58.79	2,048,300	58.79
May 9, 2013	53.20	56.37	52.74	55.49	2,481,200	55.49
May 8, 2013	50.22	53.88	49.70	51.96	3,716,200	51.96
May 7, 2013	56.40	56.60	52.08	53.11	2,458,500	53.11
May 6, 2013	54.50	56.62	54.45	54.98	1,851,600	54.98
May 3, 2013	53.35	54.22	53.17	54.00	781,600	54.00
May 2, 2013	53.02	53.32	52.18	52.82	430,400	52.82
May 1, 2013	54.50	54.69	52.32	52.48	485,400	52.48
Apr 30, 2013	53.79	54.15	53.17	53.84	465,200	53.84
Apr 29, 2013	53.95	54.18	53.22	53.59	442,900	53.59
Apr 26, 2013	53.41	54.47	53.00	53.40	367,700	53.40
Apr 25, 2013	52.47	54.25	52.15	53.75	507,100	53.75
Apr 24, 2013	51.88	53.35	51.87	52.55	517,300	52.55
Apr 23, 2013	50.41	51.78	50.41	51.59	561,900	51.59
Apr 22, 2013	51.21	51.56	49.84	50.18	462,300	50.18
Apr 19, 2013	50.90	51.09	50.19	50.72	390,300	50.72
Apr 18, 2013	52.00	52.46	50.03	50.43	615,500	50.43
Apr 17, 2013	52.18	52.50	51.18	52.06	439,500	52.06
Apr 16, 2013	51.33	52.94	50.95	52.70	519,300	52.70
Apr 15, 2013	53.00	53.11	50.38	50.95	714,500	50.95
Apr 12, 2013	53.82	53.98	52.77	53.03	582,100	53.03
Apr 11, 2013	52.41	55.62	52.41	54.06	1,709,700	54.06
Apr 10, 2013	50.94	52.70	50.35	52.41	822,700	52.41
Apr 9, 2013	49.95	50.65	49.76	50.38	467,900	50.38
Apr 8, 2013	48.96	49.79	48.78	49.56	385,800	49.56
Apr 5, 2013	47.50	49.19	47.25	48.96	376,300	48.96
Apr 4, 2013	48.60	48.97	47.60	48.38	477,000	48.38
Apr 3, 2013	51.06	51.23	48.17	48.51	1,126,400	48.51
Apr 2, 2013	51.40	52.17	50.20	50.60	777,600	50.60
Apr 1, 2013	49.50	51.79	49.08	50.86	1,456,700	50.86
Mar 28, 2013	49.38	49.73	48.90	49.64	146,900	49.64
Mar 27, 2013	48.75	49.65	48.55	49.45	208,700	49.45
Mar 26, 2013	49.25	49.65	48.71	49.18	249,800	49.18
Mar 25, 2013	50.03	50.33	48.75	49.13	350,900	49.13
Mar 22, 2013	49.60	50.36	49.19	49.51	434,700	49.51
Mar 21, 2013	47.85	49.62	47.85	49.01	520,000	49.01
Mar 20, 2013	48.00	48.47	47.75	48.16	358,300	48.16
Mar 19, 2013	47.97	48.47	47.01	47.69	395,200	47.69
Mar 18, 2013	47.88	48.20	47.11	47.80	540,000	47.80
Mar 15, 2013	49.13	49.68	48.11	48.16	833,700	48.16
Mar 14, 2013	49.88	50.22	49.05	49.38	485,100	49.38
Mar 13, 2013	50.10	50.41	49.61	49.76	452,500	49.76
Mar 12, 2013	49.69	50.46	49.55	50.08	690,600	50.08
Mar 11, 2013	49.54	50.22	49.32	49.83	532,500	49.83
Mar 8, 2013	49.60	50.22	49.34	49.73	622,800	49.73
Mar 7, 2013	48.80	49.80	48.47	49.25	799,500	49.25
Mar 6, 2013	49.08	49.84	48.62	48.87	649,400	48.87
Mar 5, 2013	48.54	49.34	48.07	49.13	922,000	49.13
Mar 4, 2013	48.09	49.49	47.52	48.03	782,800	48.03
Mar 1, 2013	46.70	48.90	46.52	48.69	1,084,600	48.69
Feb 28, 2013	48.98	49.00	46.91	47.59	808,800	47.59
Feb 27, 2013	47.02	49.35	46.86	48.50	1,538,000	48.50
Feb 26, 2013	45.99	46.84	45.25	46.37	1,294,700	46.37
Feb 25, 2013	47.51	47.97	45.75	45.90	1,528,500	45.90
Feb 22, 2013	47.58	48.99	46.40	47.34	1,595,200	47.34
Feb 21, 2013	48.90	49.97	47.20	47.60	1,889,400	47.60
Feb 20, 2013	50.39	51.90	48.35	49.10	4,235,400	49.10
Feb 19, 2013	51.66	52.60	50.75	52.44	1,925,900	52.44
Feb 15, 2013	51.80	52.59	50.97	51.10	1,004,200	51.10
Feb 14, 2013	50.55	52.67	50.36	51.49	1,888,300	51.49
Feb 13, 2013	49.63	50.05	49.00	49.85	626,400	49.85
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SODA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

SodaStream International Ltd. (SODA)