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 (%)
Apr 30, 2021 19.97 20.29 19.96 19.97 13,800 -0.42(-2.06%)
Apr 29, 2021 20.40 20.40 20.28 20.39 6,992 -0.02(-0.10%)
Apr 28, 2021 20.19 20.41 20.19 20.41 4,442 +0.25(+1.24%)
Apr 27, 2021 20.06 20.22 20.06 20.16 4,368 -0.23(-1.10%)
Apr 26, 2021 20.40 20.42 20.36 20.39 4,002 +0.25(+1.22%)
Apr 23, 2021 20.03 20.18 20.03 20.14 6,400 +0.11(+0.55%)
Apr 22, 2021 20.08 20.12 19.94 20.03 4,818 -0.08(-0.40%)
Apr 21, 2021 19.85 20.11 19.81 20.11 4,085 +0.05(+0.25%)
Apr 20, 2021 20.03 20.11 19.95 20.06 19,585 -0.45(-2.19%)
Apr 19, 2021 20.60 20.62 20.43 20.51 15,234 +0.12(+0.59%)
Apr 16, 2021 20.21 20.40 20.21 20.39 12,800 +0.24(+1.19%)
Apr 15, 2021 20.08 20.18 20.08 20.15 9,758 -0.30(-1.47%)
Apr 14, 2021 20.45 20.45 20.41 20.45 5,627 +0.49(+2.45%)
Apr 13, 2021 19.67 19.96 19.67 19.96 29,195 +0.11(+0.55%)
Apr 12, 2021 19.88 19.89 19.78 19.85 5,356 -0.19(-0.95%)
Apr 09, 2021 19.97 20.04 19.91 20.04 11,100 +0.07(+0.35%)
Apr 08, 2021 19.92 20.00 19.92 19.97 3,723 -0.01(-0.05%)
Apr 07, 2021 19.99 20.03 19.86 19.98 7,177 +0.15(+0.78%)
Apr 06, 2021 19.87 20.06 19.80 19.83 20,993 -0.17(-0.87%)
Apr 05, 2021 18.86 20.20 18.86 20.00 16,126 +0.47(+2.41%)
Apr 01, 2021 19.38 19.53 19.38 19.53 6,000 +0.15(+0.77%)
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%)
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.