Stock Quote

Sodexo ADR (OP: SDXAY )

17.36 USD -0.20 (-1.11%)
Streaming Delayed Price Updated: 3:46 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 73.39 73.39 72.85 72.85 1,851 -2.12(-2.83%)
Oct 28, 2011 74.95 74.97 74.95 74.97 240 +0.08(+0.11%)
Oct 27, 2011 74.28 75.65 74.28 74.89 5,192 +2.38(+3.28%)
Oct 26, 2011 72.39 72.51 71.43 72.51 6,932 +0.53(+0.74%)
Oct 25, 2011 71.30 72.07 70.92 71.98 1,407 -0.47(-0.65%)
Oct 24, 2011 71.60 72.50 71.60 72.45 3,226 +2.30(+3.28%)
Oct 21, 2011 71.05 71.05 70.15 70.15 2,221 +0.10(+0.14%)
Oct 20, 2011 69.26 70.05 69.26 70.05 1,911 -0.89(-1.25%)
Oct 18, 2011 70.94 70.94 70.94 70.94 500 +0.99(+1.42%)
Oct 17, 2011 70.08 70.08 69.05 69.95 1,008 -0.31(-0.44%)
Oct 14, 2011 70.20 71.10 70.20 70.26 1,477 +1.49(+2.17%)
Oct 13, 2011 68.99 69.26 68.77 68.77 402 -0.69(-0.99%)
Oct 12, 2011 69.35 70.10 69.35 69.46 1,542 +1.31(+1.92%)
Oct 11, 2011 68.10 68.85 68.10 68.15 1,502 -0.58(-0.84%)
Oct 10, 2011 68.27 68.73 68.27 68.73 742 +3.08(+4.69%)
Oct 07, 2011 66.45 66.60 65.65 65.65 858 -0.79(-1.19%)
Oct 06, 2011 66.40 66.66 66.25 66.44 11,128 +0.43(+0.65%)
Oct 05, 2011 65.45 66.02 65.45 66.01 2,234 +0.49(+0.75%)
Oct 04, 2011 64.39 65.52 63.87 65.52 3,330 +0.52(+0.80%)
Oct 03, 2011 65.48 65.62 65.00 65.00 1,224 -1.25(-1.89%)
Sep 30, 2011 65.99 67.17 65.99 66.25 2,558 -0.51(-0.76%)
Sep 29, 2011 67.63 68.05 66.76 66.76 2,644 +0.50(+0.75%)
Sep 28, 2011 67.00 67.15 66.26 66.26 631 -1.39(-2.05%)
Sep 27, 2011 67.69 69.00 67.65 67.65 5,237 +0.55(+0.82%)
Sep 26, 2011 66.04 67.10 65.87 67.10 981 +0.23(+0.34%)
Sep 23, 2011 65.35 66.89 65.26 66.87 2,036 -0.45(-0.67%)
Sep 22, 2011 66.60 67.53 66.42 67.32 2,128 -2.56(-3.66%)
Sep 21, 2011 69.88 69.88 69.88 69.88 300 -1.92(-2.67%)
Sep 20, 2011 71.55 71.80 70.87 71.80 593 +0.86(+1.21%)
Sep 19, 2011 70.10 70.94 69.24 70.94 1,881 -0.10(-0.14%)
Sep 16, 2011 71.60 71.60 71.04 71.04 400 -0.80(-1.11%)
Sep 15, 2011 71.85 71.85 71.14 71.84 1,528 +2.44(+3.52%)
Sep 14, 2011 69.40 69.40 69.40 69.40 121 +0.50(+0.73%)
Sep 13, 2011 68.58 68.90 68.50 68.90 8,561 +1.35(+2.00%)
Sep 12, 2011 68.61 68.61 67.55 67.55 926 -2.91(-4.13%)
Sep 09, 2011 70.77 71.09 70.00 70.46 1,395 -2.79(-3.81%)
Sep 08, 2011 73.25 73.25 72.21 73.25 585 -0.61(-0.83%)
Sep 07, 2011 73.26 73.86 73.00 73.86 487 +2.21(+3.08%)
Sep 06, 2011 71.74 71.74 71.00 71.65 5,556 -1.15(-1.58%)
Sep 02, 2011 72.80 73.45 72.80 72.80 1,266 -1.45(-1.95%)
Sep 01, 2011 74.52 74.52 73.85 74.25 1,741 +0.70(+0.95%)
Aug 30, 2011 73.55 73.55 73.55 0 +0.05(+0.07%)
Aug 29, 2011 72.97 73.50 72.97 73.50 818 +0.35(+0.48%)
Aug 26, 2011 71.41 73.15 71.22 73.15 1,689 +2.59(+3.67%)
Aug 25, 2011 72.27 72.27 70.53 70.56 3,890 -1.74(-2.41%)
Aug 24, 2011 72.90 72.90 71.95 72.30 1,317 -0.50(-0.69%)
Aug 23, 2011 72.11 73.35 72.11 72.80 2,202 +0.75(+1.04%)
Aug 19, 2011 72.05 72.05 72.05 0 -0.60(-0.83%)
Aug 18, 2011 71.74 72.80 71.65 72.65 4,628 -2.43(-3.24%)
Aug 17, 2011 75.81 75.95 74.50 75.08 1,502 +1.08(+1.46%)
Aug 16, 2011 73.33 74.55 73.33 74.00 1,898 -1.10(-1.46%)
Aug 15, 2011 74.59 75.10 74.15 75.10 875 +1.85(+2.53%)
Aug 12, 2011 72.60 73.70 72.60 73.25 1,153 +1.59(+2.22%)
Aug 11, 2011 69.66 71.66 69.66 71.66 860 +0.66(+0.93%)
Aug 10, 2011 71.49 71.54 71.00 71.00 619 +0.84(+1.20%)
Aug 09, 2011 69.91 71.35 69.00 70.16 4,428 +0.91(+1.31%)
Aug 08, 2011 68.64 69.25 68.55 69.25 3,655 -3.90(-5.33%)
Aug 05, 2011 70.98 73.15 69.90 73.15 1,284 +4.01(+5.80%)
Aug 04, 2011 71.69 71.69 69.14 69.14 5,018 -4.86(-6.57%)
Aug 03, 2011 74.05 74.05 73.27 74.00 3,083 +0.10(+0.14%)
Aug 02, 2011 74.05 74.05 73.90 73.90 1,059 -1.30(-1.73%)
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.