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 (%)
Mar 31, 2021 19.39 19.41 19.16 19.38 3,766 +0.01(+0.05%)
Mar 30, 2021 19.39 19.47 19.33 19.37 5,782 +0.01(+0.05%)
Mar 29, 2021 19.29 19.36 19.26 19.36 3,707 +0.10(+0.52%)
Mar 26, 2021 19.27 19.30 19.11 19.26 11,000 +0.08(+0.42%)
Mar 25, 2021 18.62 19.18 18.62 19.18 27,285 +0.13(+0.68%)
Mar 24, 2021 19.12 19.22 19.05 19.05 18,336 -0.16(-0.83%)
Mar 23, 2021 19.27 19.27 19.14 19.21 11,228 -0.25(-1.28%)
Mar 22, 2021 19.46 19.54 19.40 19.46 9,679 +0.19(+0.99%)
Mar 19, 2021 19.55 19.63 19.26 19.27 6,700 -0.02(-0.10%)
Mar 18, 2021 19.48 19.57 19.29 19.29 31,539 -0.78(-3.89%)
Mar 17, 2021 19.80 20.08 19.78 20.07 15,210 -0.13(-0.64%)
Mar 16, 2021 20.23 20.24 20.12 20.20 22,318 -0.22(-1.08%)
Mar 15, 2021 20.41 20.42 20.39 20.42 2,057 -0.11(-0.54%)
Mar 12, 2021 20.30 20.53 20.28 20.53 6,700 +0.22(+1.08%)
Mar 11, 2021 20.08 20.44 20.08 20.31 3,511 +0.08(+0.40%)
Mar 10, 2021 20.44 20.44 20.13 20.23 6,656 -0.22(-1.08%)
Mar 09, 2021 20.41 20.52 20.39 20.45 8,505 -0.12(-0.58%)
Mar 08, 2021 20.67 20.77 20.55 20.57 9,137 +0.22(+1.08%)
Mar 05, 2021 20.19 20.35 20.17 20.35 5,400 -0.22(-1.07%)
Mar 04, 2021 20.75 20.84 20.44 20.57 10,640 +0.03(+0.17%)
Mar 03, 2021 20.46 20.61 20.46 20.54 9,537 +0.68(+3.40%)
Mar 02, 2021 19.79 19.90 19.79 19.86 6,698 -0.02(-0.10%)
Mar 01, 2021 19.68 19.88 19.68 19.88 15,792 +0.61(+3.17%)
Feb 26, 2021 19.45 19.45 19.16 19.27 15,500 -0.43(-2.18%)
Feb 25, 2021 20.46 20.62 19.68 19.70 18,911 -0.50(-2.47%)
Feb 24, 2021 20.02 20.21 20.02 20.20 10,589 +0.18(+0.89%)
Feb 23, 2021 20.03 20.14 19.95 20.02 4,752 +0.66(+3.41%)
Feb 22, 2021 18.80 19.44 18.67 19.36 8,594 +1.17(+6.43%)
Feb 19, 2021 18.10 18.25 18.10 18.19 8,800 -0.10(-0.55%)
Feb 18, 2021 18.29 18.32 18.18 18.29 49,239 -0.14(-0.76%)
Feb 17, 2021 18.21 18.43 18.21 18.43 8,025 -0.04(-0.22%)
Feb 16, 2021 18.42 18.58 18.10 18.47 13,754 +0.37(+2.04%)
Feb 12, 2021 18.03 18.13 17.93 18.10 7,400 -0.11(-0.63%)
Feb 11, 2021 18.26 18.26 18.16 18.21 13,150 +0.08(+0.44%)
Feb 10, 2021 18.27 18.27 18.13 18.14 13,977 -0.30(-1.64%)
Feb 09, 2021 18.44 18.49 18.25 18.44 8,847 +0.17(+0.92%)
Feb 08, 2021 18.39 18.39 18.23 18.27 5,091 -0.17(-0.92%)
Feb 05, 2021 18.30 18.44 18.30 18.44 6,600 +0.32(+1.77%)
Feb 04, 2021 18.04 18.15 18.02 18.12 5,166 +0.17(+0.95%)
Feb 03, 2021 18.01 18.01 17.86 17.95 7,994 -0.20(-1.10%)
Feb 02, 2021 18.26 18.26 18.08 18.15 13,064 +0.17(+0.95%)
Feb 01, 2021 17.82 17.98 17.81 17.98 10,901 +0.11(+0.62%)
Jan 29, 2021 17.80 17.93 17.79 17.87 12,400 -0.21(-1.16%)
Jan 28, 2021 18.08 18.16 18.04 18.08 20,481 -0.04(-0.22%)
Jan 27, 2021 18.02 18.30 18.02 18.12 14,622 -0.20(-1.09%)
Jan 26, 2021 18.47 18.50 18.25 18.32 14,900 +0.39(+2.18%)
Jan 25, 2021 17.77 17.94 17.77 17.93 6,721 -0.82(-4.37%)
Jan 22, 2021 18.80 18.81 18.67 18.75 12,300 -0.23(-1.21%)
Jan 21, 2021 19.02 19.02 18.85 18.98 26,675 -0.18(-0.94%)
Jan 20, 2021 19.02 19.16 19.02 19.16 8,107 +0.14(+0.76%)
Jan 19, 2021 18.91 19.02 18.86 19.02 25,687 +0.40(+2.12%)
Jan 15, 2021 18.49 18.65 18.49 18.62 6,200 -0.06(-0.31%)
Jan 14, 2021 18.57 18.72 18.57 18.68 7,507 +0.58(+3.19%)
Jan 13, 2021 18.15 18.25 18.05 18.10 11,247 -0.31(-1.68%)
Jan 12, 2021 18.66 18.66 18.25 18.41 18,006 +0.21(+1.15%)
Jan 11, 2021 18.42 18.42 18.20 18.20 6,350 -0.76(-4.01%)
Jan 08, 2021 18.65 18.96 18.65 18.96 25,700 +1.77(+10.30%)
Jan 07, 2021 16.99 17.30 16.99 17.19 29,339 -0.09(-0.52%)
Jan 06, 2021 17.24 17.58 17.24 17.28 11,566 +0.13(+0.76%)
Jan 05, 2021 17.03 17.15 16.91 17.15 13,020 +0.48(+2.88%)
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.