Sodexo ADR (OP: SDXAY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	21.15	21.41	21.15	21.37	10,462	+0.03(+0.12%)
Apr 27, 2023	21.26	21.35	21.21	21.34	21,143	+0.00(+0.00%)
Apr 26, 2023	21.43	21.43	21.33	21.34	5,706	+0.04(+0.16%)
Apr 25, 2023	21.37	21.45	21.31	21.31	9,781	-0.19(-0.88%)
Apr 24, 2023	21.54	21.55	21.50	21.50	18,415	-0.10(-0.46%)
Apr 21, 2023	21.56	21.61	21.41	21.60	6,432	-0.08(-0.37%)
Apr 20, 2023	21.58	21.70	21.58	21.68	116,193	+0.12(+0.56%)
Apr 19, 2023	21.70	21.82	21.55	21.56	103,600	-0.31(-1.40%)
Apr 18, 2023	21.81	21.87	21.79	21.87	2,608	+0.10(+0.44%)
Apr 17, 2023	21.67	21.81	21.67	21.77	9,698	+0.25(+1.16%)
Apr 14, 2023	21.80	21.80	21.39	21.52	10,253	-0.55(-2.51%)
Apr 13, 2023	21.96	22.14	21.96	22.07	3,221	+0.16(+0.73%)
Apr 12, 2023	21.76	22.04	21.68	21.91	10,739	-0.10(-0.43%)
Apr 11, 2023	21.76	22.09	21.68	22.01	10,135	+0.39(+1.80%)
Apr 10, 2023	21.71	21.87	21.37	21.62	5,146	-0.39(-1.77%)
Apr 06, 2023	21.59	22.01	21.59	22.01	6,403	+0.06(+0.25%)
Apr 05, 2023	21.81	22.00	21.81	21.95	13,790	+2.28(+11.62%)
Apr 04, 2023	19.77	19.96	19.67	19.67	8,493	-0.09(-0.46%)
Apr 03, 2023	19.58	19.76	19.58	19.76	3,418	+0.15(+0.76%)
Mar 31, 2023	19.57	19.63	19.52	19.61	6,305	+0.20(+1.06%)
Mar 30, 2023	19.34	19.48	19.34	19.41	8,287	+0.42(+2.19%)
Mar 29, 2023	19.08	19.08	18.95	18.99	14,331	+0.05(+0.26%)
Mar 28, 2023	18.77	18.94	18.77	18.94	4,790	-0.01(-0.05%)
Mar 27, 2023	18.91	19.01	18.91	18.95	4,680	+0.29(+1.55%)
Mar 24, 2023	18.58	18.71	18.58	18.66	3,216	-0.21(-1.11%)
Mar 23, 2023	18.98	19.04	18.84	18.87	4,295	-0.29(-1.51%)
Mar 22, 2023	19.00	19.21	19.00	19.16	5,343	+0.39(+2.10%)
Mar 21, 2023	18.70	18.92	18.69	18.77	3,242	+0.55(+2.99%)
Mar 20, 2023	18.12	18.30	18.12	18.22	10,152	+0.32(+1.79%)
Mar 17, 2023	17.68	17.97	17.68	17.90	15,949	+0.11(+0.62%)
Mar 16, 2023	17.52	17.79	17.39	17.79	12,834	+0.41(+2.36%)
Mar 15, 2023	17.25	17.44	17.15	17.38	6,930	-0.33(-1.86%)
Mar 14, 2023	17.73	17.81	17.70	17.71	11,276	+0.04(+0.23%)
Mar 13, 2023	17.65	17.68	17.63	17.67	19,398	-0.20(-1.12%)
Mar 10, 2023	18.02	18.06	17.84	17.87	6,666	-0.28(-1.54%)
Mar 09, 2023	18.53	18.53	18.11	18.15	7,920	-0.23(-1.22%)
Mar 08, 2023	18.48	18.50	18.32	18.38	9,484	-0.09(-0.49%)
Mar 07, 2023	18.63	18.65	18.41	18.46	8,870	-0.20(-1.05%)
Mar 06, 2023	18.59	18.75	18.59	18.66	8,243	+0.15(+0.81%)
Mar 03, 2023	18.44	18.75	18.41	18.51	41,029	-0.05(-0.27%)
Mar 02, 2023	18.49	18.57	18.45	18.56	6,061	-0.01(-0.05%)
Mar 01, 2023	18.71	18.73	18.54	18.57	35,857	+0.06(+0.32%)
Feb 28, 2023	18.68	18.68	18.51	18.51	10,136	-0.34(-1.80%)
Feb 27, 2023	18.72	18.85	18.69	18.85	5,781	+0.28(+1.48%)
Feb 24, 2023	18.91	18.91	18.54	18.57	5,606	-0.16(-0.88%)
Feb 23, 2023	18.65	18.74	18.62	18.74	4,864	+0.12(+0.64%)
Feb 22, 2023	18.65	18.71	18.59	18.62	8,827	+0.14(+0.77%)
Feb 21, 2023	18.60	18.68	18.44	18.48	6,645	-0.04(-0.23%)
Feb 17, 2023	18.41	18.65	18.41	18.52	3,944	+0.12(+0.65%)
Feb 16, 2023	18.41	18.47	18.37	18.40	4,024	-0.10(-0.54%)
Feb 15, 2023	18.45	18.56	18.38	18.50	6,401	-0.06(-0.32%)
Feb 14, 2023	18.40	18.56	18.38	18.56	9,193	+0.17(+0.95%)
Feb 13, 2023	18.25	18.40	18.19	18.39	8,309	+0.38(+2.08%)
Feb 10, 2023	18.05	18.32	18.00	18.01	5,676	-0.38(-2.07%)
Feb 09, 2023	18.65	18.65	18.39	18.39	6,149	-0.14(-0.76%)
Feb 08, 2023	18.62	18.72	18.53	18.53	39,721	-0.17(-0.94%)
Feb 07, 2023	18.58	18.70	18.52	18.70	3,646	-0.12(-0.66%)
Feb 06, 2023	19.12	19.12	18.73	18.83	6,636	-0.26(-1.36%)
Feb 03, 2023	19.20	19.24	19.04	19.09	4,135	-0.10(-0.52%)
Feb 02, 2023	19.33	19.33	19.19	19.19	4,691	-0.65(-3.30%)

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.