Stock Quote

Sodexo ADR (OP: SDXAY )

16.96 USD -0.26 (-1.51%)
Streaming Delayed Price Updated: 3:48 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 46.50 47.25 46.25 47.25 900 -0.05(-0.11%)
Oct 30, 2008 47.50 47.75 46.15 47.30 2,330 -0.65(-1.36%)
Oct 29, 2008 47.25 47.95 46.81 47.95 600 +2.98(+6.63%)
Oct 28, 2008 41.25 44.97 41.25 44.97 1,296 +4.62(+11.45%)
Oct 27, 2008 40.05 41.65 39.65 40.35 30,226 -3.41(-7.79%)
Oct 24, 2008 43.76 43.76 42.70 43.76 510 -2.64(-5.69%)
Oct 23, 2008 46.40 46.40 43.95 46.40 1,198 +1.41(+3.13%)
Oct 22, 2008 44.99 46.56 44.99 44.99 3,202 -4.56(-9.20%)
Oct 21, 2008 49.55 49.55 48.80 49.55 2,070 +0.60(+1.23%)
Oct 20, 2008 48.95 48.95 47.81 48.95 1,573 +1.45(+3.05%)
Oct 17, 2008 47.50 47.50 45.35 47.50 6,799 +1.70(+3.71%)
Oct 16, 2008 45.80 45.90 43.62 45.80 5,705 -0.41(-0.89%)
Oct 15, 2008 46.21 47.85 46.21 46.21 2,436 -2.39(-4.92%)
Oct 14, 2008 49.35 49.75 48.60 48.60 934 -0.75(-1.52%)
Oct 13, 2008 49.35 49.35 48.06 49.35 5,700 +5.20(+11.78%)
Oct 10, 2008 44.15 44.90 44.15 44.15 600 -4.10(-8.50%)
Oct 09, 2008 48.25 48.25 48.25 48.25 343 -1.25(-2.53%)
Oct 08, 2008 49.50 49.54 48.00 49.50 3,533 +0.90(+1.85%)
Oct 07, 2008 53.25 51.60 48.60 48.60 7,373 -4.65(-8.73%)
Oct 06, 2008 53.25 54.25 51.25 53.25 3,313 -4.10(-7.15%)
Oct 03, 2008 57.35 58.02 57.35 57.35 330 -0.20(-0.35%)
Oct 02, 2008 57.55 58.50 57.55 57.55 1,526 -1.23(-2.09%)
Oct 01, 2008 58.78 58.78 58.00 58.78 15,760 -0.07(-0.12%)
Sep 30, 2008 58.85 58.85 57.50 58.85 4,200 +4.85(+8.98%)
Sep 29, 2008 60.25 58.30 54.00 54.00 1,400 -6.25(-10.37%)
Sep 26, 2008 60.25 61.36 60.05 60.25 1,593 -1.95(-3.14%)
Sep 25, 2008 62.20 62.20 62.20 62.20 0 +0.00(+0.00%)
Sep 24, 2008 62.20 62.20 61.20 62.20 9,945 +0.50(+0.81%)
Sep 23, 2008 66.00 62.80 60.55 61.70 23,723 -4.30(-6.52%)
Sep 22, 2008 66.00 66.00 66.00 0 +0.00(+0.00%)
Sep 19, 2008 66.00 66.00 66.00 66.00 212 +3.21(+5.11%)
Sep 18, 2008 62.79 62.79 62.05 62.79 5,000 -2.06(-3.18%)
Sep 17, 2008 64.85 64.85 64.85 0 +0.00(+0.00%)
Sep 16, 2008 64.85 66.22 63.76 64.85 2,904 +2.24(+3.58%)
Sep 15, 2008 62.61 62.61 62.61 62.61 374 -0.25(-0.40%)
Sep 12, 2008 62.86 62.86 62.00 62.86 662 +0.61(+0.98%)
Sep 11, 2008 62.25 62.25 60.87 62.25 600 -0.45(-0.72%)
Sep 10, 2008 62.70 63.10 62.00 62.70 4,798 +0.70(+1.13%)
Sep 09, 2008 62.00 63.50 62.00 62.00 3,866 -0.75(-1.20%)
Sep 08, 2008 62.75 62.75 62.52 62.75 1,217 +0.35(+0.56%)
Sep 05, 2008 62.40 62.40 61.27 62.40 2,572 -1.50(-2.35%)
Sep 04, 2008 63.90 65.02 63.76 63.90 1,218 -2.80(-4.20%)
Sep 03, 2008 66.70 66.78 66.25 66.70 1,830 -1.70(-2.49%)
Sep 02, 2008 68.40 68.40 68.40 68.40 222 +0.30(+0.44%)
Aug 29, 2008 68.10 68.10 67.84 68.10 332 +2.25(+3.42%)
Aug 28, 2008 65.85 65.85 65.85 65.85 0 +0.00(+0.00%)
Aug 27, 2008 65.85 65.85 65.60 65.85 600 +0.50(+0.77%)
Aug 26, 2008 65.35 65.80 65.35 65.35 600 -0.65(-0.98%)
Aug 25, 2008 66.00 66.50 66.00 66.00 822 -1.75(-2.58%)
Aug 22, 2008 67.75 68.10 67.40 67.75 7,200 +1.85(+2.81%)
Aug 21, 2008 65.90 65.90 65.90 65.90 400 +0.50(+0.76%)
Aug 20, 2008 65.40 65.40 65.05 65.40 427 +0.65(+1.00%)
Aug 19, 2008 67.75 66.00 64.75 64.75 325 -3.00(-4.43%)
Aug 18, 2008 67.75 67.75 67.75 67.75 200 -0.85(-1.24%)
Aug 15, 2008 68.60 68.60 68.60 0 +0.00(+0.00%)
Aug 14, 2008 68.60 68.60 68.60 68.60 200 +0.40(+0.59%)
Aug 13, 2008 68.20 68.58 67.90 68.20 600 -2.49(-3.52%)
Aug 12, 2008 67.80 71.75 70.65 70.69 1,051 +2.89(+4.26%)
Aug 11, 2008 67.80 68.35 67.80 67.80 6,268 +1.80(+2.73%)
Aug 08, 2008 66.00 66.00 64.04 66.00 1,673 -0.45(-0.68%)
Aug 07, 2008 66.45 66.45 66.37 66.45 3,858 -2.60(-3.77%)
Aug 06, 2008 69.05 69.05 67.75 69.05 6,772 +1.85(+2.75%)
Aug 05, 2008 67.20 67.55 66.70 67.20 5,900 +2.00(+3.07%)
Aug 04, 2008 65.20 66.00 65.20 65.20 915 +0.01(+0.02%)
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.