Skip to main content
Sodexo S.A. (SDXAY)
OTCMKTS · Delayed Price · Currency is USD
16.30
+0.28 (1.75%)
Dec 26, 2024, 1:25 PM EST

Sodexo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202415.6016.4915.6016.0216.02-1.55%16,159
Dec 23, 202416.0216.5616.0216.2816.280.46%59,021
Dec 20, 202416.1716.4315.8916.2016.20-1.58%51,229
Dec 19, 202416.2516.4916.0316.4615.900.37%41,269
Dec 18, 202416.5517.0216.4016.4015.84-1.80%21,518
Dec 17, 202416.7017.0216.6516.7016.13-2.17%33,131
Dec 16, 202416.7617.1216.7117.0716.490.83%50,276
Dec 13, 202416.4616.9516.4616.9316.361.10%28,495
Dec 12, 202416.9317.1116.7016.7516.18-0.21%215,234
Dec 11, 202416.7616.8216.7116.7816.21-0.18%45,372
Dec 10, 202416.6016.9016.6016.8116.240.90%59,835
Dec 9, 202416.7016.8016.6616.6616.09-1.42%35,089
Dec 6, 202416.8317.0216.8216.9016.33-0.65%21,014
Dec 5, 202416.9817.2016.9017.0116.432.66%62,759
Dec 4, 202416.1916.6516.1916.5716.011.53%41,721
Dec 3, 202416.3716.4016.3016.3215.770.55%52,474
Dec 2, 202416.2516.2616.0116.2315.68-2.64%48,242
Nov 29, 202416.5016.6716.4016.6716.10-0.42%13,081
Nov 27, 202416.6516.7716.6116.7416.17-0.12%39,594
Nov 26, 202416.4616.8516.4616.7616.19-1.71%508,654
Nov 25, 202417.0117.1016.8517.0516.471.01%35,840
Nov 22, 202416.9616.9616.5216.8816.310.18%20,983
Nov 21, 202416.9816.9916.8016.8516.28-1.06%23,815
Nov 20, 202416.9217.0816.8317.0316.45-0.76%20,377
Nov 19, 202416.9617.1616.9617.1616.58-2.61%16,706
Nov 18, 202417.6317.6517.4817.6217.020.46%50,434
Nov 15, 202417.5917.5917.4117.5416.941.15%55,830
Nov 14, 202417.5417.6117.3417.3416.75-36,307
Nov 13, 202417.3817.3817.2517.3416.750.29%30,510
Nov 12, 202417.5617.5617.2517.2916.70-2.81%20,833
Nov 11, 202417.8017.8717.7017.7917.19-0.73%51,449
Nov 8, 202417.9617.9617.8517.9217.310.06%16,787
Nov 7, 202417.7717.9917.7717.9117.300.28%25,102
Nov 6, 202417.8617.9017.8017.8617.250.06%9,873
Nov 5, 202417.7517.9217.7517.8517.241.65%28,596
Nov 4, 202417.4717.6217.4717.5616.960.11%30,123
Nov 1, 202417.5817.6617.4517.5416.940.69%18,357
Oct 31, 202417.4317.4817.3617.4216.830.09%69,332
Oct 30, 202417.3717.4417.3717.4016.810.51%27,612
Oct 29, 202417.4517.4517.2717.3216.73-2.40%10,354
Oct 28, 202417.5117.8717.5117.7417.142.13%17,475
Oct 25, 202417.7317.7317.3117.3716.78-1.33%18,446
Oct 24, 202417.3217.6217.3117.6117.017.81%349,159
Oct 23, 202416.3616.5616.2316.3315.780.49%17,901
Oct 22, 202416.1716.2616.1616.2515.70-0.29%49,127
Oct 21, 202416.5016.5016.2816.3015.74-1.88%27,953
Oct 18, 202416.4516.6116.4516.6116.050.54%19,361
Oct 17, 202416.6816.8116.5116.5215.96-0.66%43,946
Oct 16, 202416.5816.8316.5816.6316.070.94%22,818
Oct 15, 202416.6216.6216.4216.4815.92-0.09%12,328
Oct 14, 202416.3916.6216.3916.4915.93-0.50%17,645
Oct 11, 202416.4116.6516.4116.5716.01-0.04%22,335
Oct 10, 202416.5316.5816.4216.5816.020.61%18,366
Oct 9, 202416.5316.5516.3816.4815.920.24%23,853
Oct 8, 202416.3116.4416.3116.4415.881.04%31,665
Oct 7, 202416.2016.3416.1316.2715.721.24%45,627
Oct 4, 202416.1616.1615.9716.0715.52-0.92%31,951
Oct 3, 202416.1116.2716.0916.2215.670.68%311,800
Oct 2, 202416.0716.1116.0016.1115.56-0.13%320,001
Oct 1, 202416.2216.2215.9816.1315.58-1.40%21,088
Sep 30, 202416.6216.6216.3316.3615.80-3.42%20,380
Sep 27, 202417.0717.0716.8816.9416.37-0.12%14,226
Sep 26, 202416.7517.0016.6016.9616.38-3.09%23,086
Sep 25, 202417.6517.6617.4917.5016.910.57%23,991
Sep 24, 202417.1117.7317.1117.4016.812.50%71,610
Sep 23, 202417.2217.2216.9616.9816.40-2.39%30,289
Sep 20, 202417.3617.4517.3617.3916.80-1.47%10,717
Sep 19, 202417.5717.7117.5717.6517.050.23%6,782
Sep 18, 202417.5217.6417.4317.6117.011.03%21,979
Sep 17, 202417.6617.6617.4317.4316.84-0.06%39,303
Sep 16, 202417.3817.5017.3417.4416.852.05%34,842
Sep 13, 202417.2017.2117.0117.0916.51-0.90%12,105
Sep 12, 202417.3517.3517.0917.2516.66-0.66%15,834
Sep 11, 202417.4317.4717.2317.3616.77-2.20%25,538
Sep 10, 202417.7617.8617.7117.7517.150.11%29,251
Sep 9, 202417.6817.8417.6717.7317.130.74%31,405
Sep 6, 202417.5617.6517.5617.6017.00-0.68%11,903
Sep 5, 202417.6217.7617.5517.7217.121.66%21,980
Sep 4, 202417.3917.4817.3317.4316.84-0.17%44,833
Sep 3, 202417.7317.8717.4417.4616.87-1.47%33,432
Aug 30, 202417.8518.0117.7217.7217.12-1.01%17,962
Aug 29, 202418.0618.2517.9017.9017.29-2.56%11,801
Aug 28, 202418.5418.5418.3618.3717.75-8.15%70,527
Aug 27, 202419.9920.0919.3520.0017.97-0.50%51,891
Aug 26, 202420.1020.5519.8620.1018.06-0.10%71,422
Aug 23, 202419.9920.3419.7620.1218.082.29%26,323
Aug 22, 202419.5119.7319.4919.6717.670.05%8,623
Aug 21, 202419.2919.6619.2919.6617.660.93%10,275
Aug 20, 202419.4819.5119.3419.4817.50-0.16%6,926
Aug 19, 202419.3819.5119.3819.5117.531.46%20,797
Aug 16, 202419.2119.3819.1919.2317.28-0.21%9,207
Aug 15, 202419.3519.3819.2519.2717.310.36%9,278
Aug 14, 202419.0519.3519.0519.2017.250.69%3,415
Aug 13, 202418.9519.1318.9219.0717.130.36%44,023
Aug 12, 202418.9219.0018.8319.0017.070.26%8,444
Aug 9, 202418.8418.9518.7818.9517.030.40%7,922
Aug 8, 202418.5718.9018.5718.8816.96-0.03%23,745
Aug 7, 202418.9519.0018.8118.8816.960.11%33,904
Aug 6, 202418.8118.8718.5818.8616.95-0.05%26,665
Aug 5, 202418.9818.9818.8218.8716.95-0.56%21,154