Sodexo ADR (OP: SDXAY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	21.89	22.33	21.26	21.88	5,802	+0.86(+4.09%)
Feb 28, 2024	21.09	22.09	21.02	21.02	7,092	-0.65(-3.00%)
Feb 27, 2024	21.51	22.19	21.51	21.67	6,197	-0.27(-1.21%)
Feb 26, 2024	22.36	22.36	21.24	21.94	4,057	+0.14(+0.65%)
Feb 23, 2024	21.01	22.30	21.01	21.80	4,422	-0.24(-1.11%)
Feb 22, 2024	22.25	22.25	21.31	22.04	3,411	+0.34(+1.54%)
Feb 21, 2024	21.96	22.40	21.50	21.70	6,447	-0.56(-2.49%)
Feb 20, 2024	22.16	22.26	21.95	22.26	42,208	+0.12(+0.55%)
Feb 16, 2024	22.10	22.79	22.10	22.14	2,308	-0.26(-1.17%)
Feb 15, 2024	22.11	23.07	22.11	22.40	3,363	-0.00(-0.02%)
Feb 14, 2024	21.01	22.58	21.01	22.40	10,112	-0.06(-0.25%)
Feb 13, 2024	21.96	22.73	21.96	22.46	5,328	+0.14(+0.61%)
Feb 12, 2024	22.56	22.63	22.19	22.32	29,570	-0.28(-1.22%)
Feb 09, 2024	23.20	23.25	22.25	22.60	105,556	-0.32(-1.42%)
Feb 08, 2024	23.00	23.00	22.51	22.93	3,134	-0.07(-0.33%)
Feb 07, 2024	22.71	23.35	22.01	23.00	3,966	-0.32(-1.37%)
Feb 06, 2024	23.25	24.00	23.25	23.32	8,905	-0.36(-1.54%)
Feb 05, 2024	23.82	25.00	23.05	23.68	3,791	+0.04(+0.15%)
Feb 02, 2024	23.66	24.00	22.70	23.65	6,360	+0.09(+0.39%)
Feb 01, 2024	20.88	24.49	20.88	23.56	4,188	+0.55(+2.41%)
Jan 31, 2024	22.46	23.42	22.46	23.00	6,886	+0.36(+1.58%)
Jan 30, 2024	22.37	22.98	22.37	22.64	5,672	+0.14(+0.64%)
Jan 29, 2024	22.73	22.73	22.50	22.50	4,551	+0.25(+1.11%)
Jan 26, 2024	22.27	22.27	22.18	22.25	4,193	+0.39(+1.80%)
Jan 25, 2024	21.88	21.98	21.74	21.86	8,293	-0.17(-0.77%)
Jan 24, 2024	22.16	22.27	21.99	22.03	8,234	-0.15(-0.68%)
Jan 23, 2024	22.37	22.38	22.09	22.18	6,895	-0.48(-2.12%)
Jan 22, 2024	22.62	22.97	22.62	22.66	4,173	+0.05(+0.20%)
Jan 19, 2024	22.47	22.75	22.47	22.61	2,871	-0.12(-0.51%)
Jan 18, 2024	22.65	22.73	22.56	22.73	8,129	-0.04(-0.18%)
Jan 17, 2024	22.65	22.90	22.60	22.77	9,631	-0.18(-0.81%)
Jan 16, 2024	22.89	23.08	22.87	22.95	8,946	+0.28(+1.26%)
Jan 12, 2024	22.93	22.95	22.67	22.67	5,613	-0.11(-0.48%)
Jan 11, 2024	22.96	23.07	22.73	22.78	10,678	-0.23(-0.98%)
Jan 10, 2024	22.88	23.08	22.87	23.01	55,477	+0.49(+2.16%)
Jan 09, 2024	22.79	22.83	22.52	22.52	3,240	-0.55(-2.38%)
Jan 08, 2024	22.58	23.07	22.58	23.07	5,250	+0.21(+0.92%)
Jan 05, 2024	22.54	22.86	22.54	22.86	12,965	+0.22(+0.97%)
Jan 04, 2024	22.45	22.64	22.39	22.64	4,483	+0.55(+2.47%)
Jan 03, 2024	22.11	22.30	21.91	22.09	9,184	+0.09(+0.43%)
Jan 02, 2024	22.20	22.20	22.00	22.00	6,448	-0.34(-1.52%)
Dec 29, 2023	22.09	22.34	22.04	22.34	15,211	+0.13(+0.59%)
Dec 28, 2023	22.21	22.25	22.19	22.21	4,084	-0.11(-0.50%)
Dec 27, 2023	22.00	22.32	21.91	22.32	5,670	+0.33(+1.50%)
Dec 26, 2023	21.86	21.99	21.51	21.99	5,532	+0.22(+1.03%)
Dec 22, 2023	21.90	21.90	21.63	21.77	4,809	+0.20(+0.90%)
Dec 21, 2023	21.60	21.76	21.46	21.57	59,832	+0.29(+1.36%)
Dec 20, 2023	21.12	21.45	21.11	21.28	8,364	-0.36(-1.69%)
Dec 19, 2023	21.67	21.70	21.51	21.64	9,644	+0.11(+0.53%)
Dec 18, 2023	21.50	21.66	21.19	21.53	4,386	+0.01(+0.05%)
Dec 15, 2023	21.61	21.65	21.48	21.52	11,062	-0.34(-1.53%)
Dec 14, 2023	21.84	21.90	21.76	21.86	6,086	+0.07(+0.30%)
Dec 13, 2023	21.52	21.79	21.51	21.79	5,198	+0.09(+0.41%)
Dec 12, 2023	21.68	21.70	21.62	21.70	4,978	+0.11(+0.50%)
Dec 11, 2023	21.52	21.60	21.46	21.59	10,180	+0.06(+0.26%)
Dec 08, 2023	21.40	21.54	21.40	21.54	10,562	-0.32(-1.49%)
Dec 07, 2023	21.73	21.89	21.73	21.86	100,243	+0.04(+0.18%)
Dec 06, 2023	21.99	22.04	21.82	21.82	8,969	-0.24(-1.09%)
Dec 05, 2023	22.19	22.19	22.03	22.06	6,737	+0.36(+1.66%)
Dec 04, 2023	21.76	21.76	21.66	21.70	8,100	+0.17(+0.79%)

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.