Stock Quote

Sodexo ADR (OP: SDXAY )

17.36 USD -0.20 (-1.11%)
Streaming Delayed Price Updated: 3:46 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 22.97 23.24 22.97 23.24 8,638 +0.48(+2.11%)
Oct 28, 2016 22.71 22.76 22.50 22.76 6,233 +0.32(+1.43%)
Oct 27, 2016 22.56 22.61 22.41 22.44 9,317 +0.09(+0.40%)
Oct 26, 2016 22.49 22.50 22.26 22.35 11,503 -0.17(-0.75%)
Oct 25, 2016 22.56 22.59 22.52 22.52 2,861 -0.14(-0.62%)
Oct 24, 2016 23.00 23.00 22.65 22.66 3,625 -0.23(-1.00%)
Oct 21, 2016 22.97 23.06 22.89 22.89 1,483 -0.22(-0.95%)
Oct 20, 2016 23.11 23.18 23.09 23.11 2,361 -0.04(-0.17%)
Oct 19, 2016 23.15 23.24 23.02 23.15 8,400 +0.12(+0.53%)
Oct 18, 2016 22.98 23.14 22.98 23.03 10,565 +0.56(+2.48%)
Oct 17, 2016 22.61 22.61 22.47 22.47 3,586 -0.13(-0.58%)
Oct 14, 2016 22.59 22.65 22.48 22.60 6,679 +0.03(+0.13%)
Oct 13, 2016 22.26 22.57 22.26 22.57 2,024 +0.00(+0.00%)
Oct 12, 2016 22.68 22.74 22.57 22.57 5,032 -0.07(-0.31%)
Oct 11, 2016 22.81 22.81 22.64 22.64 4,545 -0.30(-1.31%)
Oct 10, 2016 22.93 23.10 22.93 22.94 2,821 +0.05(+0.22%)
Oct 07, 2016 23.03 23.03 22.71 22.89 10,362 -0.47(-2.01%)
Oct 06, 2016 23.51 23.51 23.36 23.36 2,473 -0.12(-0.51%)
Oct 05, 2016 23.84 23.84 23.46 23.48 5,674 -0.44(-1.84%)
Oct 04, 2016 24.05 24.05 23.92 23.92 1,898 -0.11(-0.46%)
Oct 03, 2016 23.99 24.03 23.85 24.03 4,664 +0.22(+0.92%)
Sep 30, 2016 23.60 23.86 23.47 23.81 14,014 +0.38(+1.62%)
Sep 29, 2016 23.80 23.82 23.28 23.43 5,357 -0.50(-2.09%)
Sep 28, 2016 23.54 23.93 23.51 23.93 8,725 +0.50(+2.11%)
Sep 27, 2016 23.14 23.53 23.14 23.43 10,411 +0.11(+0.47%)
Sep 26, 2016 23.28 23.40 23.26 23.33 2,399 -0.35(-1.50%)
Sep 23, 2016 23.42 23.68 23.42 23.68 3,712 +0.23(+1.00%)
Sep 22, 2016 23.52 23.59 23.36 23.45 8,150 +0.16(+0.71%)
Sep 21, 2016 23.22 23.41 23.14 23.28 10,877 -0.02(-0.09%)
Sep 20, 2016 23.40 23.44 23.23 23.30 5,596 -0.03(-0.13%)
Sep 19, 2016 23.28 23.35 23.14 23.33 14,584 +0.53(+2.32%)
Sep 16, 2016 22.86 22.86 22.64 22.80 4,995 -0.32(-1.38%)
Sep 15, 2016 22.82 23.12 22.82 23.12 5,313 +0.42(+1.85%)
Sep 14, 2016 22.68 22.97 22.66 22.70 3,797 -0.18(-0.79%)
Sep 13, 2016 22.98 22.98 22.67 22.88 49,176 -0.26(-1.12%)
Sep 12, 2016 22.92 23.14 22.84 23.14 4,094 +0.01(+0.04%)
Sep 09, 2016 23.25 23.25 23.01 23.13 2,483 -0.50(-2.12%)
Sep 08, 2016 23.70 23.76 23.53 23.63 6,432 -0.16(-0.67%)
Sep 07, 2016 23.77 23.90 23.71 23.79 7,848 +0.09(+0.36%)
Sep 06, 2016 23.50 23.77 23.50 23.70 3,014 +0.08(+0.36%)
Sep 02, 2016 23.62 23.62 23.62 0 +0.28(+1.20%)
Sep 01, 2016 23.50 23.53 23.33 23.34 2,832 +0.18(+0.78%)
Aug 31, 2016 23.19 23.26 23.01 23.16 8,562 -0.26(-1.11%)
Aug 30, 2016 23.42 23.42 23.20 23.42 4,205 +0.12(+0.52%)
Aug 29, 2016 23.30 23.44 23.15 23.30 16,645 -0.13(-0.55%)
Aug 26, 2016 23.54 23.79 23.28 23.43 7,091 -0.06(-0.26%)
Aug 25, 2016 23.58 23.65 23.49 23.49 8,672 -0.06(-0.25%)
Aug 24, 2016 23.69 23.75 23.55 23.55 6,987 -0.25(-1.03%)
Aug 23, 2016 23.84 23.90 23.72 23.80 10,220 -0.03(-0.13%)
Aug 22, 2016 23.76 23.89 23.71 23.83 10,093 -0.12(-0.52%)
Aug 19, 2016 23.76 23.95 23.73 23.95 8,551 +0.08(+0.34%)
Aug 18, 2016 23.69 23.94 23.69 23.87 15,431 +0.22(+0.93%)
Aug 17, 2016 23.57 23.78 23.50 23.65 5,013 +0.07(+0.32%)
Aug 16, 2016 23.63 23.71 23.50 23.58 7,874 -0.17(-0.74%)
Aug 15, 2016 23.85 23.85 23.71 23.75 8,544 +0.07(+0.30%)
Aug 12, 2016 23.67 23.69 23.53 23.68 2,763 +0.09(+0.38%)
Aug 11, 2016 23.78 23.78 23.59 23.59 3,677 +0.11(+0.47%)
Aug 10, 2016 23.54 23.54 23.32 23.48 7,552 +0.16(+0.68%)
Aug 09, 2016 23.30 23.53 23.30 23.32 1,627 +0.40(+1.75%)
Aug 08, 2016 22.92 23.09 22.92 22.92 4,179 -0.28(-1.21%)
Aug 05, 2016 23.03 23.20 23.02 23.20 7,603 +0.28(+1.22%)
Aug 04, 2016 22.82 22.92 22.74 22.92 5,174 +0.31(+1.37%)
Aug 03, 2016 22.55 22.69 22.51 22.61 5,320 -0.35(-1.52%)
Aug 02, 2016 23.07 23.18 22.95 22.96 5,614 -0.25(-1.08%)
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.