Stock Quote

Sodexo ADR (OP: SDXAY )

16.71 USD -1.05 (-5.88%)
Streaming Delayed Price Updated: 12:45 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 25.31 25.49 25.31 25.45 3,696 +0.18(+0.69%)
Oct 30, 2017 25.20 25.29 25.17 25.27 7,878 +0.07(+0.26%)
Oct 27, 2017 25.15 25.22 25.15 25.21 1,642 +0.52(+2.11%)
Oct 26, 2017 24.78 24.82 24.64 24.69 3,372 -0.38(-1.52%)
Oct 25, 2017 24.97 25.08 24.97 25.07 2,776 +0.63(+2.58%)
Oct 24, 2017 24.57 24.59 24.44 24.44 10,581 +0.18(+0.74%)
Oct 23, 2017 24.43 24.45 24.26 24.26 2,354 -0.35(-1.42%)
Oct 20, 2017 24.57 24.63 24.52 24.61 3,170 -0.19(-0.77%)
Oct 19, 2017 24.82 24.90 24.80 24.80 2,694 -0.21(-0.84%)
Oct 18, 2017 24.88 25.01 24.88 25.01 4,056 +0.44(+1.79%)
Oct 17, 2017 24.50 24.68 24.50 24.57 7,138 +0.00(+0.02%)
Oct 16, 2017 24.53 24.59 24.53 24.57 4,368 -0.16(-0.67%)
Oct 13, 2017 24.70 24.77 24.62 24.73 7,099 +0.30(+1.23%)
Oct 12, 2017 24.39 24.46 24.36 24.43 3,465 -0.07(-0.29%)
Oct 11, 2017 24.46 24.50 24.35 24.50 6,648 +0.10(+0.41%)
Oct 10, 2017 24.34 24.40 24.31 24.40 1,606 +0.08(+0.33%)
Oct 09, 2017 24.30 24.37 24.29 24.32 1,935 -0.04(-0.16%)
Oct 06, 2017 24.50 24.50 24.32 24.36 4,856 -0.16(-0.65%)
Oct 05, 2017 24.55 24.58 24.47 24.52 4,846 -0.33(-1.33%)
Oct 04, 2017 24.84 24.89 24.77 24.85 2,440 +0.04(+0.16%)
Oct 03, 2017 24.84 24.86 24.74 24.81 3,585 +0.02(+0.10%)
Oct 02, 2017 24.74 24.88 24.66 24.79 14,755 -0.20(-0.82%)
Sep 29, 2017 24.89 24.99 24.83 24.99 3,034 +0.25(+1.01%)
Sep 28, 2017 24.73 24.74 24.66 24.74 4,253 +0.10(+0.41%)
Sep 27, 2017 24.47 24.66 24.47 24.64 14,570 -0.03(-0.12%)
Sep 26, 2017 24.41 24.67 24.41 24.67 12,994 +0.13(+0.53%)
Sep 25, 2017 24.64 24.72 24.53 24.54 2,487 -0.20(-0.81%)
Sep 22, 2017 24.66 24.75 24.66 24.74 3,065 +0.45(+1.85%)
Sep 21, 2017 24.23 24.42 24.23 24.29 2,850 -0.05(-0.21%)
Sep 20, 2017 24.51 24.56 24.20 24.34 8,065 +0.13(+0.54%)
Sep 19, 2017 24.19 24.34 24.17 24.21 59,152 -0.24(-0.98%)
Sep 18, 2017 24.37 24.45 24.27 24.45 3,240 +0.57(+2.39%)
Sep 15, 2017 23.82 23.92 23.77 23.88 6,217 -0.03(-0.13%)
Sep 14, 2017 23.85 23.91 23.75 23.91 3,313 -0.24(-0.99%)
Sep 13, 2017 24.15 24.15 24.06 24.15 18,162 -0.38(-1.55%)
Sep 12, 2017 24.47 24.66 24.47 24.53 8,030 -0.01(-0.04%)
Sep 11, 2017 24.43 24.54 24.35 24.54 1,941 +0.28(+1.15%)
Sep 08, 2017 24.17 24.26 24.17 24.26 5,627 +0.13(+0.54%)
Sep 07, 2017 24.05 24.15 24.00 24.13 4,151 +0.34(+1.43%)
Sep 06, 2017 23.73 23.79 23.63 23.79 7,341 -0.01(-0.04%)
Sep 05, 2017 23.79 23.83 23.59 23.80 7,244 +0.35(+1.49%)
Sep 01, 2017 23.54 23.54 23.43 23.45 2,189 +0.10(+0.43%)
Aug 31, 2017 23.20 23.42 23.19 23.35 4,410 +0.15(+0.65%)
Aug 30, 2017 23.23 23.29 23.15 23.20 5,225 -0.16(-0.67%)
Aug 29, 2017 23.24 23.45 23.24 23.36 7,251 -0.04(-0.18%)
Aug 28, 2017 23.33 23.44 23.33 23.40 4,153 +0.22(+0.95%)
Aug 25, 2017 23.21 23.31 23.18 23.18 6,207 +0.07(+0.30%)
Aug 24, 2017 23.21 23.21 23.11 23.11 3,100 -0.05(-0.22%)
Aug 23, 2017 23.18 23.19 23.10 23.16 7,254 -0.04(-0.17%)
Aug 22, 2017 23.20 23.24 23.13 23.20 12,817 +0.06(+0.26%)
Aug 21, 2017 22.96 23.14 22.96 23.14 4,255 +0.07(+0.30%)
Aug 18, 2017 22.87 23.11 22.87 23.07 3,431 +0.12(+0.52%)
Aug 17, 2017 23.21 23.24 22.95 22.95 6,635 -0.31(-1.33%)
Aug 16, 2017 23.38 23.49 23.26 23.26 12,035 -0.14(-0.60%)
Aug 15, 2017 23.27 23.40 23.19 23.40 12,781 +0.14(+0.60%)
Aug 14, 2017 23.33 23.35 23.26 23.26 3,760 +0.14(+0.61%)
Aug 11, 2017 23.08 23.21 23.08 23.12 4,177 +0.06(+0.26%)
Aug 10, 2017 23.02 23.14 22.99 23.06 7,233 -0.13(-0.56%)
Aug 09, 2017 23.02 23.19 23.01 23.19 8,608 +0.09(+0.39%)
Aug 08, 2017 23.42 23.48 23.09 23.10 14,012 -0.37(-1.58%)
Aug 07, 2017 23.49 23.51 23.46 23.47 3,578 -0.06(-0.26%)
Aug 04, 2017 23.55 23.62 23.53 23.53 3,099 -0.01(-0.04%)
Aug 03, 2017 23.54 23.55 23.46 23.54 6,625 +0.12(+0.50%)
Aug 02, 2017 23.50 23.50 23.42 23.42 4,739 -0.21(-0.87%)
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.