Stock Quote

Sodexo ADR (OP: SDXAY )

16.98 USD +0.27 (+1.59%)
Streaming Delayed Price Updated: 12:28 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 57.44 57.75 57.05 57.10 833 -2.43(-4.08%)
Oct 29, 2009 59.04 59.53 58.80 59.53 1,169 +1.68(+2.90%)
Oct 28, 2009 58.80 58.96 57.85 57.85 1,166 -2.20(-3.66%)
Oct 27, 2009 60.05 60.13 59.72 60.05 1,500 +0.30(+0.50%)
Oct 26, 2009 60.38 60.74 59.75 59.75 2,065 -1.01(-1.66%)
Oct 23, 2009 60.76 60.76 60.76 60.76 240 +0.42(+0.70%)
Oct 22, 2009 60.40 60.40 60.34 60.34 500 -1.16(-1.89%)
Oct 21, 2009 61.06 62.20 61.06 61.50 866 +0.25(+0.41%)
Oct 20, 2009 61.05 61.25 61.05 61.25 1,184 +0.35(+0.57%)
Oct 19, 2009 61.45 61.45 60.90 60.90 502 -0.15(-0.25%)
Oct 16, 2009 60.89 61.05 60.64 61.05 1,523 +0.15(+0.25%)
Oct 15, 2009 60.57 60.90 60.57 60.90 485 -0.60(-0.98%)
Oct 14, 2009 61.18 61.50 60.91 61.50 3,389 -0.32(-0.52%)
Oct 12, 2009 61.82 61.82 61.82 0 +0.55(+0.90%)
Oct 09, 2009 61.42 61.64 61.27 61.27 1,528 -0.21(-0.34%)
Oct 08, 2009 60.99 61.48 60.99 61.48 906 +1.13(+1.87%)
Oct 07, 2009 60.43 60.43 60.00 60.35 1,904 -0.53(-0.87%)
Oct 06, 2009 60.57 60.88 60.57 60.88 225 +1.33(+2.23%)
Oct 05, 2009 58.98 59.58 58.98 59.55 4,382 +0.76(+1.29%)
Oct 02, 2009 58.80 59.04 58.79 58.79 1,564 -0.42(-0.71%)
Oct 01, 2009 59.24 59.45 59.09 59.21 3,935 -1.04(-1.73%)
Sep 30, 2009 59.65 60.30 59.65 60.25 1,565 +0.50(+0.84%)
Sep 29, 2009 60.08 60.08 59.75 59.75 1,056 -0.45(-0.75%)
Sep 28, 2009 59.35 60.20 59.35 60.20 1,959 +0.50(+0.84%)
Sep 25, 2009 59.90 59.90 59.20 59.70 2,811 +0.37(+0.62%)
Sep 24, 2009 59.79 59.79 59.33 59.33 1,419 -1.82(-2.98%)
Sep 23, 2009 60.20 61.15 60.20 61.15 1,135 +0.25(+0.41%)
Sep 22, 2009 61.17 61.17 60.90 60.90 1,523 +0.30(+0.50%)
Sep 21, 2009 59.94 60.60 59.94 60.60 2,152 -0.55(-0.90%)
Sep 18, 2009 60.66 61.20 60.66 61.15 651 -0.43(-0.70%)
Sep 17, 2009 61.64 61.64 61.32 61.58 754 +0.43(+0.70%)
Sep 16, 2009 60.62 61.15 60.55 61.15 1,471 +0.65(+1.07%)
Sep 15, 2009 60.64 60.64 60.50 60.50 400 -0.13(-0.21%)
Sep 14, 2009 60.42 60.63 60.42 60.63 285 +0.44(+0.73%)
Sep 11, 2009 60.61 60.61 60.19 60.19 1,226 +0.29(+0.48%)
Sep 10, 2009 59.90 59.90 59.90 59.90 198 +0.10(+0.17%)
Sep 09, 2009 60.13 60.13 59.70 59.80 942 -0.28(-0.47%)
Sep 08, 2009 59.71 60.08 59.71 60.08 577 +3.35(+5.91%)
Sep 04, 2009 56.82 56.84 56.73 56.73 990 +0.90(+1.61%)
Sep 03, 2009 55.61 55.89 55.61 55.83 864 -0.17(-0.30%)
Sep 02, 2009 55.53 56.14 55.53 56.00 1,644 +0.70(+1.27%)
Sep 01, 2009 56.14 56.14 55.30 55.30 5,635 -2.55(-4.41%)
Aug 31, 2009 57.95 57.95 57.85 57.85 1,303 +0.30(+0.52%)
Aug 28, 2009 57.85 57.85 57.48 57.55 5,009 +0.85(+1.50%)
Aug 27, 2009 55.56 56.82 55.56 56.70 1,902 +2.15(+3.94%)
Aug 26, 2009 54.55 54.55 54.55 54.55 306 +0.35(+0.65%)
Aug 25, 2009 54.08 54.20 54.08 54.20 475 +0.85(+1.59%)
Aug 24, 2009 53.91 53.91 53.35 53.35 486 +0.05(+0.09%)
Aug 21, 2009 53.25 53.43 53.25 53.30 5,700 +1.17(+2.24%)
Aug 20, 2009 52.25 52.25 52.05 52.13 10,791 -0.07(-0.13%)
Aug 19, 2009 51.41 52.30 51.41 52.20 1,156 -0.65(-1.23%)
Aug 18, 2009 51.98 52.85 51.98 52.85 521 +0.85(+1.63%)
Aug 17, 2009 52.00 52.00 51.89 52.00 349 -1.30(-2.44%)
Aug 14, 2009 52.90 53.30 52.75 53.30 4,415 +0.10(+0.19%)
Aug 13, 2009 53.07 53.20 53.07 53.20 911 +0.35(+0.66%)
Aug 12, 2009 52.25 52.85 52.25 52.85 1,617 +0.10(+0.19%)
Aug 11, 2009 52.29 52.75 52.29 52.75 879 -1.55(-2.85%)
Aug 10, 2009 54.17 54.50 53.95 54.30 76,411 -0.15(-0.28%)
Aug 07, 2009 54.50 54.50 54.45 54.45 534 -1.10(-1.98%)
Aug 06, 2009 55.10 55.55 55.10 55.55 343 +0.95(+1.74%)
Aug 05, 2009 54.40 54.60 54.40 54.60 961 +0.25(+0.46%)
Aug 04, 2009 54.35 54.35 54.35 54.35 245 -0.20(-0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.