Stock Quote

Sodexo ADR (OP: SDXAY )

17.58 USD +0.21 (+1.24%)
Streaming Delayed Price Updated: 3:56 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 16.95 16.99 16.94 16.92 93,521 -0.16(-0.94%)
Nov 29, 2021 17.07 17.08 16.96 17.08 97,065 +0.36(+2.18%)
Nov 26, 2021 16.88 16.88 16.66 16.71 14,479 -1.05(-5.88%)
Nov 24, 2021 17.73 17.76 17.68 17.76 5,476 -0.21(-1.17%)
Nov 23, 2021 17.97 18.03 17.91 17.97 21,455 +0.25(+1.41%)
Nov 22, 2021 17.84 17.84 17.71 17.72 12,862 -0.13(-0.73%)
Nov 19, 2021 17.83 17.88 17.83 17.85 61,783 -0.88(-4.67%)
Nov 18, 2021 18.68 18.74 18.73 18.73 15,637 +0.16(+0.83%)
Nov 17, 2021 18.90 18.90 18.57 18.57 11,313 +0.06(+0.32%)
Nov 16, 2021 18.73 18.84 18.51 18.51 21,587 -0.21(-1.12%)
Nov 15, 2021 19.10 19.10 18.72 18.72 16,618 -0.20(-1.06%)
Nov 12, 2021 18.83 18.96 18.83 18.92 106,425 -0.22(-1.15%)
Nov 11, 2021 18.96 19.15 18.96 19.14 236,191 -0.08(-0.42%)
Nov 10, 2021 19.46 19.22 19.22 10,880 -0.27(-1.39%)
Nov 09, 2021 19.56 19.69 19.44 19.49 17,298 -0.20(-1.02%)
Nov 08, 2021 19.72 19.72 19.68 19.69 4,312 -0.27(-1.38%)
Nov 05, 2021 19.95 19.98 19.92 19.96 7,400 +0.43(+2.23%)
Nov 04, 2021 19.40 19.55 19.40 19.53 8,427 -0.22(-1.11%)
Nov 03, 2021 19.68 19.78 19.61 19.75 8,502 -0.21(-1.05%)
Nov 02, 2021 20.00 20.10 19.92 19.96 8,626 +0.07(+0.35%)
Nov 01, 2021 19.81 19.89 19.81 19.89 17,185 +0.39(+2.00%)
Oct 29, 2021 19.52 19.52 19.45 19.50 13,189 -0.14(-0.71%)
Oct 28, 2021 19.42 19.64 19.42 19.64 9,097 +0.50(+2.61%)
Oct 27, 2021 18.93 19.17 18.96 19.14 18,278 +1.02(+5.63%)
Oct 26, 2021 18.16 18.19 18.05 18.12 8,565 +0.44(+2.49%)
Oct 25, 2021 17.71 17.71 17.65 17.68 7,643 +0.02(+0.11%)
Oct 22, 2021 17.67 17.70 17.61 17.66 25,523 +0.16(+0.94%)
Oct 21, 2021 17.55 17.59 17.49 17.50 7,988 +0.45(+2.67%)
Oct 20, 2021 17.04 17.05 17.02 17.04 10,046 -0.29(-1.67%)
Oct 19, 2021 17.33 17.35 17.30 17.33 20,078 -0.04(-0.23%)
Oct 18, 2021 17.43 17.43 17.30 17.37 11,887 -0.44(-2.47%)
Oct 15, 2021 17.79 17.81 17.74 17.81 7,452 -0.09(-0.47%)
Oct 14, 2021 17.89 17.93 17.89 17.89 4,767 +0.10(+0.53%)
Oct 13, 2021 17.78 17.85 17.71 17.80 48,346 -0.42(-2.31%)
Oct 12, 2021 18.12 18.26 18.12 18.22 38,303 +0.34(+1.90%)
Oct 11, 2021 17.82 17.95 17.82 17.88 26,875 -0.06(-0.33%)
Oct 08, 2021 17.93 17.96 17.90 17.94 6,865 +0.14(+0.79%)
Oct 07, 2021 17.93 18.00 17.77 17.80 21,198 +0.02(+0.12%)
Oct 06, 2021 17.57 17.78 17.45 17.78 31,124 -0.35(-1.91%)
Oct 05, 2021 18.00 18.19 18.00 18.12 41,674 -0.00(-0.03%)
Oct 04, 2021 18.07 18.17 18.02 18.13 20,000 -0.09(-0.49%)
Oct 01, 2021 18.18 18.24 18.14 18.22 20,831 +0.62(+3.51%)
Sep 30, 2021 17.44 17.70 17.44 17.60 20,714 -0.23(-1.28%)
Sep 29, 2021 17.75 17.87 17.72 17.83 32,546 +0.11(+0.62%)
Sep 28, 2021 17.90 17.90 17.68 17.72 11,681 -0.36(-1.99%)
Sep 27, 2021 17.66 18.13 17.66 18.08 17,046 +0.58(+3.28%)
Sep 24, 2021 17.41 17.55 17.37 17.50 8,680 +0.56(+3.34%)
Sep 23, 2021 16.95 16.98 16.91 16.94 12,869 +0.24(+1.41%)
Sep 22, 2021 16.85 16.87 16.66 16.70 22,485 +0.11(+0.69%)
Sep 21, 2021 16.70 16.70 16.52 16.59 34,969 -0.16(-0.96%)
Sep 20, 2021 16.91 17.01 16.60 16.75 42,230 +0.09(+0.54%)
Sep 17, 2021 16.87 16.87 16.58 16.66 16,146 -0.06(-0.36%)
Sep 16, 2021 16.75 16.75 16.65 16.72 13,269 -0.01(-0.06%)
Sep 15, 2021 16.60 16.73 16.58 16.73 18,766 -0.09(-0.54%)
Sep 14, 2021 16.91 16.98 16.78 16.82 34,357 -0.11(-0.65%)
Sep 13, 2021 16.80 16.93 16.79 16.93 12,790 +0.19(+1.14%)
Sep 10, 2021 16.81 16.81 16.74 16.74 7,513 +0.06(+0.37%)
Sep 09, 2021 16.61 16.75 16.61 16.68 11,854 -0.09(-0.55%)
Sep 08, 2021 17.10 17.11 16.71 16.77 27,818 -0.07(-0.45%)
Sep 07, 2021 17.11 17.16 16.82 16.84 8,383 +0.40(+2.46%)
Sep 03, 2021 16.48 16.48 16.43 16.44 11,495 -0.23(-1.38%)
Sep 02, 2021 16.75 16.76 16.64 16.67 19,488 +0.03(+0.18%)
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.