Stock Quote

Sodexo ADR (OP: SDXAY )

17.68 USD +0.02 (+0.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 16.73 16.73 16.64 16.64 18,462 +0.14(+0.85%)
Aug 31, 2021 16.53 16.53 16.34 16.50 29,324 +0.29(+1.79%)
Aug 30, 2021 16.29 16.29 16.18 16.21 16,880 -0.13(-0.80%)
Aug 27, 2021 16.30 16.38 16.26 16.34 16,842 +0.07(+0.40%)
Aug 26, 2021 16.27 16.36 16.21 16.27 17,203 -0.20(-1.19%)
Aug 25, 2021 16.56 16.62 16.45 16.47 24,917 +0.01(+0.07%)
Aug 24, 2021 16.36 16.46 16.33 16.46 37,240 +0.15(+0.92%)
Aug 23, 2021 16.35 16.35 16.24 16.31 19,733 +0.05(+0.31%)
Aug 20, 2021 16.12 16.27 16.10 16.26 16,936 -0.04(-0.28%)
Aug 19, 2021 16.35 16.35 16.23 16.30 23,113 -0.24(-1.42%)
Aug 18, 2021 16.59 16.63 16.51 16.54 21,985 +0.07(+0.43%)
Aug 17, 2021 16.55 16.55 16.44 16.47 25,924 -0.39(-2.31%)
Aug 16, 2021 16.72 16.86 16.45 16.86 19,911 -0.14(-0.82%)
Aug 13, 2021 16.89 17.06 16.89 17.00 15,132 +0.07(+0.41%)
Aug 12, 2021 16.90 16.93 16.84 16.93 60,398 -0.17(-0.99%)
Aug 11, 2021 17.07 17.10 17.05 17.10 8,530 +0.04(+0.23%)
Aug 10, 2021 17.05 17.10 17.01 17.06 45,126 -0.02(-0.11%)
Aug 09, 2021 17.07 17.12 17.05 17.08 10,978 -0.07(-0.41%)
Aug 06, 2021 16.76 17.17 16.76 17.15 16,663 -0.31(-1.78%)
Aug 05, 2021 17.06 17.49 17.06 17.46 8,108 +0.28(+1.63%)
Aug 04, 2021 17.19 17.22 17.13 17.18 18,647 +0.32(+1.87%)
Aug 03, 2021 16.91 16.91 16.81 16.86 27,110 -0.27(-1.60%)
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.