Sodexo ADR (OP: SDXAY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	15.24	15.24	15.00	15.00	21,549	-0.14(-0.92%)
Apr 28, 2022	15.06	15.22	15.01	15.14	39,362	-0.13(-0.85%)
Apr 27, 2022	15.23	15.44	15.22	15.27	36,300	-0.04(-0.26%)
Apr 26, 2022	15.56	15.56	15.29	15.31	49,871	-0.35(-2.23%)
Apr 25, 2022	15.60	15.66	15.40	15.66	30,005	+0.24(+1.56%)
Apr 22, 2022	15.61	15.63	15.38	15.42	11,964	-0.23(-1.47%)
Apr 21, 2022	15.97	16.00	15.65	15.65	60,344	+0.11(+0.71%)
Apr 20, 2022	15.62	15.71	15.52	15.54	29,862	+0.21(+1.37%)
Apr 19, 2022	15.25	15.33	15.19	15.33	48,349	+0.19(+1.25%)
Apr 18, 2022	15.29	15.29	14.82	15.14	21,760	+0.03(+0.22%)
Apr 14, 2022	15.23	15.23	15.07	15.11	21,910	+0.24(+1.59%)
Apr 13, 2022	14.58	14.87	14.57	14.87	62,595	-0.01(-0.07%)
Apr 12, 2022	15.04	15.07	14.83	14.88	74,934	-0.20(-1.33%)
Apr 11, 2022	15.13	15.36	15.08	15.08	47,416	+0.04(+0.23%)
Apr 08, 2022	15.13	15.15	14.95	15.04	68,449	+0.60(+4.12%)
Apr 07, 2022	14.60	14.60	14.34	14.45	66,466	+0.29(+2.05%)
Apr 06, 2022	14.12	14.25	14.07	14.16	46,421	-0.12(-0.84%)
Apr 05, 2022	14.24	14.32	14.20	14.28	63,686	-0.33(-2.26%)
Apr 04, 2022	14.38	14.68	14.34	14.61	34,306	-0.20(-1.35%)
Apr 01, 2022	15.00	15.03	14.75	14.81	31,208	-1.48(-9.09%)
Mar 31, 2022	16.45	16.48	16.29	16.29	16,221	-0.40(-2.40%)
Mar 30, 2022	16.78	16.78	16.56	16.69	13,190	-0.21(-1.24%)
Mar 29, 2022	16.96	16.96	16.70	16.90	64,603	+0.92(+5.76%)
Mar 28, 2022	15.98	16.01	15.84	15.98	55,721	+0.08(+0.50%)
Mar 25, 2022	15.92	15.92	15.70	15.90	15,440	-0.26(-1.61%)
Mar 24, 2022	16.15	16.18	16.07	16.16	23,253	-0.05(-0.31%)
Mar 23, 2022	16.37	16.41	16.21	16.21	16,007	-0.42(-2.53%)
Mar 22, 2022	16.65	16.73	16.28	16.63	62,798	+0.18(+1.09%)
Mar 21, 2022	16.47	16.47	16.34	16.45	21,249	-0.03(-0.18%)
Mar 18, 2022	16.26	16.52	16.26	16.48	20,674	+0.02(+0.12%)
Mar 17, 2022	16.36	16.55	16.36	16.46	21,288	-0.11(-0.66%)
Mar 16, 2022	16.55	16.85	16.24	16.57	33,035	+0.51(+3.18%)
Mar 15, 2022	16.31	16.36	15.86	16.06	93,202	+0.29(+1.84%)
Mar 14, 2022	16.02	16.02	15.70	15.77	45,784	+0.40(+2.60%)
Mar 11, 2022	15.82	15.82	15.35	15.37	30,876	+0.06(+0.42%)
Mar 10, 2022	15.46	15.47	15.28	15.31	76,053	-0.29(-1.88%)
Mar 09, 2022	15.45	15.78	15.39	15.60	116,535	+0.94(+6.41%)
Mar 08, 2022	14.20	14.97	14.09	14.66	221,665	+0.75(+5.39%)
Mar 07, 2022	14.13	14.28	13.82	13.91	108,701	-0.56(-3.87%)
Mar 04, 2022	14.52	14.53	14.27	14.47	97,448	-0.81(-5.30%)
Mar 03, 2022	15.70	15.70	15.26	15.28	78,982	-0.94(-5.80%)
Mar 02, 2022	15.86	16.28	15.86	16.22	76,344	+0.44(+2.79%)
Mar 01, 2022	16.20	16.23	15.75	15.78	662,063	-0.92(-5.51%)
Feb 28, 2022	16.71	16.86	16.61	16.70	42,939	-0.54(-3.13%)
Feb 25, 2022	16.98	17.24	17.05	17.24	30,609	+0.19(+1.11%)
Feb 24, 2022	16.72	17.05	16.55	17.05	37,425	-0.48(-2.74%)
Feb 23, 2022	17.93	17.99	17.53	17.53	16,855	-0.17(-0.99%)
Feb 22, 2022	17.85	17.89	17.64	17.70	9,980	-0.42(-2.29%)
Feb 18, 2022				18.12	0	-0.02(-0.11%)
Feb 17, 2022	18.23	18.26	18.10	18.14	14,896	-1.35(-6.93%)
Feb 16, 2022	19.34	19.49	19.31	19.49	9,441	-0.03(-0.15%)
Feb 15, 2022	19.37	19.55	19.37	19.52	19,287	+0.50(+2.63%)
Feb 14, 2022	19.00	19.08	18.84	19.02	16,049	-0.03(-0.16%)
Feb 11, 2022	19.53	19.58	19.02	19.05	26,524	-0.43(-2.21%)
Feb 10, 2022	19.51	19.75	19.48	19.48	4,034	+0.16(+0.80%)
Feb 09, 2022	19.26	19.36	19.22	19.32	10,580	+0.54(+2.90%)
Feb 08, 2022	18.68	18.80	18.68	18.78	8,623	+0.15(+0.81%)
Feb 07, 2022	18.56	18.65	18.50	18.63	9,474	-0.12(-0.61%)
Feb 04, 2022	18.52	18.80	18.46	18.75	11,969	+0.19(+1.00%)
Feb 03, 2022	18.54	18.72	18.53	18.56	37,238	+0.31(+1.70%)
Feb 02, 2022	18.45	18.45	18.16	18.25	8,289	-0.30(-1.62%)

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.