Stock Quote

Sodexo ADR (OP: SDXAY )

18.32 USD -0.34 (-1.82%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 97.16 97.30 97.16 97.30 893 -0.91(-0.93%)
Oct 30, 2013 98.88 98.88 98.21 98.21 508 -0.26(-0.26%)
Oct 29, 2013 98.42 98.47 98.42 98.47 525 -0.83(-0.84%)
Oct 28, 2013 99.04 99.30 99.01 99.30 895 +0.51(+0.52%)
Oct 25, 2013 99.26 99.26 98.79 98.79 1,044 -0.89(-0.89%)
Oct 24, 2013 100.23 100.33 99.68 99.68 3,439 -0.92(-0.91%)
Oct 23, 2013 100.60 100.60 100.60 100.60 12,601 +0.17(+0.17%)
Oct 22, 2013 101.07 101.07 100.43 100.43 417 +0.61(+0.61%)
Oct 21, 2013 99.67 99.82 99.30 99.82 2,299 +0.89(+0.90%)
Oct 18, 2013 99.35 99.35 98.93 98.93 746 +3.11(+3.25%)
Oct 17, 2013 95.54 95.82 95.54 95.82 224 +0.88(+0.92%)
Oct 16, 2013 95.33 95.33 94.94 94.94 560 +0.68(+0.72%)
Oct 15, 2013 94.26 94.26 94.26 94.26 285 -0.84(-0.88%)
Oct 14, 2013 94.78 95.10 94.78 95.10 212 +1.07(+1.14%)
Oct 11, 2013 94.28 94.39 94.03 94.03 1,062 +0.99(+1.06%)
Oct 10, 2013 92.42 93.12 92.42 93.04 747 +1.21(+1.32%)
Oct 09, 2013 91.30 91.83 91.30 91.83 6,695 +0.11(+0.12%)
Oct 08, 2013 91.72 91.72 91.72 91.72 2,000 -0.14(-0.15%)
Oct 07, 2013 91.83 91.91 91.83 91.86 422 -0.73(-0.79%)
Oct 04, 2013 92.59 92.59 92.59 92.59 107 -1.29(-1.37%)
Oct 03, 2013 93.88 93.88 93.72 93.88 1,602 +0.26(+0.28%)
Oct 02, 2013 93.62 93.62 93.62 93.62 242 -0.80(-0.85%)
Oct 01, 2013 94.53 94.84 94.42 94.42 698 +0.97(+1.04%)
Sep 30, 2013 93.35 93.45 93.20 93.45 853 -0.16(-0.17%)
Sep 27, 2013 93.49 93.61 93.27 93.61 550 +0.55(+0.59%)
Sep 26, 2013 93.40 93.40 93.03 93.06 591 -0.29(-0.31%)
Sep 25, 2013 93.82 93.82 93.35 93.35 595 -0.65(-0.69%)
Sep 24, 2013 94.25 94.25 93.91 94.00 1,127 +1.08(+1.16%)
Sep 23, 2013 93.65 93.76 92.65 92.92 2,531 -1.26(-1.34%)
Sep 20, 2013 94.23 94.54 94.06 94.18 1,352 +1.65(+1.78%)
Sep 19, 2013 92.60 92.91 92.53 92.53 732 +0.53(+0.58%)
Sep 18, 2013 90.51 92.00 90.41 92.00 1,005 +0.99(+1.09%)
Sep 17, 2013 90.92 91.01 90.92 91.01 555 +0.16(+0.18%)
Sep 16, 2013 88.83 90.91 90.85 90.85 1,047 +2.02(+2.27%)
Sep 13, 2013 89.07 89.07 88.83 88.83 1,018 +0.11(+0.12%)
Sep 12, 2013 89.68 89.68 88.72 88.72 1,346 -1.64(-1.81%)
Sep 11, 2013 90.32 90.65 90.22 90.36 802 -0.21(-0.23%)
Sep 10, 2013 89.98 90.57 89.98 90.57 442 +1.15(+1.29%)
Sep 09, 2013 89.22 89.68 89.21 89.42 2,667 +0.73(+0.82%)
Sep 06, 2013 88.68 88.69 88.36 88.69 1,306 -0.75(-0.84%)
Sep 05, 2013 89.39 89.61 88.98 89.44 1,046 +0.04(+0.04%)
Sep 04, 2013 87.76 89.40 87.76 89.40 818 +0.87(+0.98%)
Sep 03, 2013 88.91 88.96 88.51 88.53 1,542 +0.43(+0.49%)
Aug 30, 2013 88.30 88.30 88.05 88.10 2,305 -0.69(-0.78%)
Aug 29, 2013 88.69 88.79 88.63 88.79 10,078 +0.08(+0.09%)
Aug 28, 2013 88.92 89.21 88.71 88.71 165,543 -1.65(-1.83%)
Aug 27, 2013 90.69 90.95 90.36 90.36 7,123 -0.69(-0.76%)
Aug 26, 2013 91.08 91.09 90.61 91.05 1,976 -0.71(-0.77%)
Aug 23, 2013 91.76 91.78 91.76 91.76 1,033 +0.83(+0.91%)
Aug 22, 2013 91.03 91.55 90.91 90.93 1,891 +0.25(+0.28%)
Aug 21, 2013 91.37 91.37 90.46 90.68 3,800 -2.32(-2.49%)
Aug 20, 2013 91.60 93.00 91.60 93.00 1,187 +2.38(+2.63%)
Aug 19, 2013 90.97 91.02 90.62 90.62 717 +0.56(+0.62%)
Aug 16, 2013 90.06 90.06 90.06 90.06 175 -1.04(-1.14%)
Aug 15, 2013 89.71 91.10 89.69 91.10 4,553 +0.21(+0.23%)
Aug 14, 2013 90.89 90.89 90.89 90.89 110 +1.25(+1.39%)
Aug 13, 2013 89.72 90.04 89.62 89.64 885 +0.08(+0.09%)
Aug 12, 2013 88.77 89.56 88.77 89.56 1,100 -0.86(-0.95%)
Aug 08, 2013 90.42 90.42 90.42 0 -1.45(-1.58%)
Aug 07, 2013 91.89 92.14 91.87 91.87 935 -0.50(-0.54%)
Aug 06, 2013 92.75 92.75 92.36 92.37 1,359 -0.01(-0.01%)
Aug 05, 2013 92.35 92.38 92.25 92.38 1,763 +0.12(+0.13%)
Aug 02, 2013 92.45 92.59 92.26 92.26 3,178 +1.06(+1.16%)
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.