Stock Quote

Sodexo ADR (OP: SDXAY )

16.71 USD -1.05 (-5.88%)
Streaming Delayed Price Updated: 12:45 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 17.63 17.85 17.60 17.75 20,046 +0.24(+1.40%)
Oct 29, 2015 17.40 17.51 17.29 17.51 13,966 +0.24(+1.36%)
Oct 28, 2015 17.45 17.50 17.15 17.27 8,929 -0.12(-0.72%)
Oct 27, 2015 17.51 17.52 17.40 17.40 11,991 -0.10(-0.57%)
Oct 26, 2015 17.67 17.67 17.50 17.50 8,330 -0.36(-2.02%)
Oct 23, 2015 17.73 17.86 17.69 17.86 8,694 +0.38(+2.14%)
Oct 22, 2015 17.64 17.64 17.42 17.49 8,315 +0.17(+0.95%)
Oct 21, 2015 17.36 17.37 17.20 17.32 6,029 +0.03(+0.17%)
Oct 20, 2015 17.23 17.40 17.23 17.29 20,922 +0.10(+0.55%)
Oct 19, 2015 17.11 17.30 17.10 17.20 14,612 +0.15(+0.85%)
Oct 16, 2015 16.99 17.18 16.99 17.05 12,695 +0.01(+0.06%)
Oct 15, 2015 17.01 17.16 16.91 17.04 7,496 -0.04(-0.23%)
Oct 14, 2015 17.10 17.20 17.06 17.08 7,949 -0.14(-0.79%)
Oct 13, 2015 17.16 17.29 17.16 17.22 19,413 -0.32(-1.85%)
Oct 12, 2015 17.59 17.59 17.38 17.54 3,056 +0.06(+0.34%)
Oct 09, 2015 17.42 17.59 17.41 17.48 9,021 +0.07(+0.40%)
Oct 08, 2015 17.29 17.50 17.29 17.41 12,404 +0.37(+2.17%)
Oct 07, 2015 17.09 17.15 17.04 17.04 8,260 -0.11(-0.64%)
Oct 06, 2015 17.09 17.25 17.09 17.15 18,876 +0.14(+0.82%)
Oct 05, 2015 16.97 17.07 16.92 17.01 11,559 +0.42(+2.53%)
Oct 02, 2015 16.39 16.80 16.39 16.59 36,997 +0.22(+1.34%)
Oct 01, 2015 16.49 16.57 16.37 16.37 16,259 -0.12(-0.73%)
Sep 30, 2015 16.35 16.49 16.29 16.49 32,882 +0.47(+2.93%)
Sep 29, 2015 15.92 16.06 15.92 16.02 52,043 -0.13(-0.80%)
Sep 28, 2015 16.13 16.15 16.00 16.15 11,867 -0.02(-0.12%)
Sep 25, 2015 16.22 16.33 16.03 16.17 32,509 +0.14(+0.87%)
Sep 24, 2015 15.93 16.07 15.83 16.03 9,790 +0.07(+0.44%)
Sep 23, 2015 16.09 16.09 15.95 15.96 5,794 -0.08(-0.50%)
Sep 22, 2015 16.11 16.19 15.96 16.04 9,312 -0.48(-2.91%)
Sep 21, 2015 16.67 16.67 16.44 16.52 9,178 -0.19(-1.14%)
Sep 18, 2015 16.93 16.93 16.71 16.71 3,192 -0.58(-3.35%)
Sep 17, 2015 16.98 17.30 16.98 17.29 6,571 +0.36(+2.13%)
Sep 16, 2015 16.86 17.00 16.81 16.93 6,118 +0.30(+1.80%)
Sep 15, 2015 16.68 16.79 16.56 16.63 33,725 -0.14(-0.83%)
Sep 14, 2015 16.85 16.85 16.65 16.77 17,276 -0.09(-0.53%)
Sep 11, 2015 16.93 17.10 16.84 16.86 12,097 -0.57(-3.27%)
Sep 10, 2015 17.25 17.43 17.16 17.43 7,915 -0.01(-0.06%)
Sep 09, 2015 17.50 17.50 17.29 17.44 6,267 +0.26(+1.51%)
Sep 08, 2015 17.27 17.35 17.11 17.18 7,194 +0.36(+2.14%)
Sep 04, 2015 16.82 16.82 16.82 0 -0.36(-2.09%)
Sep 03, 2015 17.36 17.39 17.17 17.18 11,821 -0.12(-0.70%)
Sep 02, 2015 17.48 17.48 17.15 17.30 15,985 -0.10(-0.57%)
Sep 01, 2015 17.30 17.46 17.19 17.40 35,092 -0.19(-1.08%)
Aug 31, 2015 17.60 17.65 17.45 17.59 11,618 +0.12(+0.69%)
Aug 28, 2015 17.64 17.66 17.46 17.47 10,476 -0.30(-1.69%)
Aug 27, 2015 17.80 18.02 17.74 17.77 18,898 -0.07(-0.39%)
Aug 26, 2015 17.84 17.84 17.57 17.84 8,149 -0.41(-2.25%)
Aug 25, 2015 18.48 18.48 18.23 18.25 12,979 -0.05(-0.27%)
Aug 24, 2015 17.85 18.35 17.75 18.30 13,944 +0.18(+0.99%)
Aug 21, 2015 18.37 18.37 18.10 18.12 6,894 -0.36(-1.95%)
Aug 20, 2015 18.43 18.56 18.40 18.48 8,305 -0.17(-0.91%)
Aug 19, 2015 18.52 18.66 18.42 18.65 12,350 -0.03(-0.19%)
Aug 18, 2015 18.66 18.72 18.66 18.68 6,215 -0.09(-0.45%)
Aug 17, 2015 18.72 18.77 18.59 18.77 17,415 -0.15(-0.79%)
Aug 14, 2015 18.83 18.92 18.72 18.92 8,357 +0.06(+0.32%)
Aug 13, 2015 18.72 18.86 18.70 18.86 11,114 +0.18(+0.96%)
Aug 12, 2015 18.69 18.69 18.54 18.68 9,788 -0.12(-0.64%)
Aug 11, 2015 18.80 18.86 18.54 18.80 4,896 -75.16(-79.99%)
Aug 10, 2015 93.68 93.96 93.68 93.96 1,431 +0.66(+0.71%)
Aug 07, 2015 92.63 93.39 92.63 93.30 1,868 +0.09(+0.10%)
Aug 06, 2015 93.27 93.27 93.21 93.21 965 -0.14(-0.15%)
Aug 05, 2015 93.06 93.35 92.92 93.35 3,981 +0.47(+0.51%)
Aug 04, 2015 93.82 93.82 92.78 92.88 4,942 +0.13(+0.14%)
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.