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 (%)
May 28, 2021 19.33 19.34 19.23 19.29 15,337 +0.01(+0.05%)
May 27, 2021 19.38 19.42 19.26 19.28 11,066 -0.07(-0.36%)
May 26, 2021 19.25 19.35 19.25 19.35 4,304 +0.25(+1.31%)
May 25, 2021 18.91 19.16 18.91 19.10 12,999 +0.03(+0.16%)
May 24, 2021 19.09 19.22 18.93 19.07 11,807 +0.08(+0.42%)
May 21, 2021 19.12 19.12 18.95 18.99 53,013 -0.62(-3.19%)
May 20, 2021 19.45 19.64 19.39 19.61 11,984 +0.30(+1.55%)
May 19, 2021 19.30 19.40 19.27 19.32 4,036 -0.60(-3.04%)
May 18, 2021 19.82 19.97 19.82 19.92 6,999 +0.08(+0.40%)
May 17, 2021 19.85 19.85 19.72 19.84 8,986 -0.75(-3.65%)
May 14, 2021 20.26 20.67 20.26 20.59 8,600 +0.57(+2.86%)
May 13, 2021 19.82 20.06 19.82 20.02 18,330 +0.04(+0.20%)
May 12, 2021 20.17 20.17 19.92 19.98 7,295 -0.34(-1.67%)
May 11, 2021 20.38 20.38 20.24 20.32 14,272 -0.45(-2.17%)
May 10, 2021 20.89 20.91 20.72 20.77 5,883 -0.15(-0.72%)
May 07, 2021 20.82 20.96 20.64 20.92 33,463 +0.63(+3.10%)
May 06, 2021 20.16 20.29 20.04 20.29 38,031 +0.28(+1.37%)
May 05, 2021 20.11 20.11 19.98 20.01 23,049 -0.17(-0.82%)
May 04, 2021 20.31 20.31 20.12 20.18 2,986 -0.07(-0.33%)
May 03, 2021 20.11 20.29 20.11 20.25 4,733 +0.28(+1.38%)
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%)
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.