Sodexo ADR (OP: SDXAY )

Date	Open	High	Low	Close	Volume	Change (%)
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	20.09	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	+0.16(+0.78%)
Apr 06, 2021	19.87	20.06	19.80	19.82	20,993	-0.18(-0.88%)
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%)
Mar 01, 2021	19.68	19.88	19.68	19.88	15,792	+0.61(+3.17%)
Feb 26, 2021	19.45	19.45	19.16	19.27	15,500	-0.43(-2.18%)
Feb 25, 2021	20.46	20.62	19.68	19.70	18,911	-0.50(-2.47%)
Feb 24, 2021	20.02	20.21	20.02	20.20	10,589	+0.18(+0.89%)
Feb 23, 2021	20.03	20.14	19.95	20.02	4,752	+0.66(+3.41%)
Feb 22, 2021	18.80	19.44	18.67	19.36	8,594	+1.17(+6.43%)
Feb 19, 2021	18.10	18.25	18.10	18.19	8,800	-0.10(-0.55%)
Feb 18, 2021	18.29	18.32	18.18	18.29	49,239	-0.14(-0.76%)
Feb 17, 2021	18.21	18.43	18.21	18.43	8,025	-0.04(-0.22%)
Feb 16, 2021	18.42	18.58	18.10	18.47	13,754	+0.37(+2.04%)
Feb 12, 2021	18.03	18.13	17.93	18.10	7,400	-0.11(-0.63%)
Feb 11, 2021	18.26	18.26	18.16	18.21	13,150	+0.08(+0.44%)
Feb 10, 2021	18.27	18.27	18.13	18.14	13,977	-0.30(-1.64%)
Feb 09, 2021	18.44	18.49	18.25	18.44	8,847	+0.17(+0.92%)
Feb 08, 2021	18.39	18.39	18.23	18.27	5,091	-0.17(-0.92%)
Feb 05, 2021	18.30	18.44	18.30	18.44	6,600	+0.32(+1.77%)
Feb 04, 2021	18.04	18.15	18.02	18.12	5,166	+0.17(+0.95%)
Feb 03, 2021	18.01	18.01	17.86	17.95	7,994	-0.20(-1.10%)
Feb 02, 2021	18.26	18.26	18.08	18.15	13,064	+0.17(+0.95%)

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.