Sodexo ADR (OP: SDXAY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2023	21.50	21.56	21.50	21.53	4,684	+0.15(+0.70%)
Nov 30, 2023	21.56	21.56	21.38	21.38	5,558	-0.38(-1.75%)
Nov 29, 2023	21.85	21.88	21.76	21.76	12,715	-0.33(-1.49%)
Nov 28, 2023	22.17	22.23	22.09	22.09	155,581	+0.10(+0.45%)
Nov 27, 2023	22.14	22.16	21.99	21.99	95,987	-0.46(-2.05%)
Nov 24, 2023	22.09	22.45	22.09	22.45	2,196	+0.30(+1.35%)
Nov 22, 2023	22.19	22.23	22.15	22.15	9,012	-0.04(-0.18%)
Nov 21, 2023	22.18	22.19	22.11	22.19	6,581	+0.06(+0.27%)
Nov 20, 2023	22.09	22.17	22.07	22.13	7,012	-0.03(-0.13%)
Nov 17, 2023	22.02	22.16	22.02	22.16	3,760	+0.04(+0.18%)
Nov 16, 2023	22.11	22.13	21.97	22.12	7,052	+0.11(+0.50%)
Nov 15, 2023	22.02	22.02	21.97	22.01	8,967	+0.23(+1.06%)
Nov 14, 2023	21.86	21.91	21.75	21.78	7,786	+0.25(+1.16%)
Nov 13, 2023	21.52	21.67	21.52	21.53	4,720	+0.05(+0.23%)
Nov 10, 2023	21.32	21.48	21.25	21.48	4,604	+0.24(+1.13%)
Nov 09, 2023	21.27	21.52	21.24	21.24	19,318	+0.01(+0.05%)
Nov 08, 2023	21.19	21.36	21.18	21.23	6,119	+0.21(+1.00%)
Nov 07, 2023	20.98	21.03	20.98	21.02	9,567	-0.33(-1.55%)
Nov 06, 2023	21.29	21.39	21.28	21.35	9,271	+0.16(+0.76%)
Nov 03, 2023	21.23	21.26	21.14	21.19	11,780	-0.25(-1.17%)
Nov 02, 2023	21.49	21.49	21.30	21.44	23,184	-0.02(-0.09%)

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.