Sodexo S.A. (SDXAY)
OTCMKTS
· Delayed Price · Currency is USD
12.63
+0.01 (0.04%)
Apr 24, 2025, 1:44 PM EDT
Sodexo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 12.71 | 12.71 | 12.53 | 12.62 | 12.62 | -0.32% | 52,292 |
| Apr 22, 2025 | 12.68 | 12.70 | 12.38 | 12.66 | 12.66 | -0.24% | 81,213 |
| Apr 21, 2025 | 12.20 | 12.93 | 12.20 | 12.69 | 12.69 | -0.55% | 51,624 |
| Apr 17, 2025 | 12.48 | 12.76 | 12.48 | 12.76 | 12.76 | 0.87% | 33,806 |
| Apr 16, 2025 | 12.46 | 12.72 | 12.46 | 12.65 | 12.65 | 0.08% | 42,569 |
| Apr 15, 2025 | 12.74 | 12.85 | 12.64 | 12.64 | 12.64 | 0.72% | 64,679 |
| Apr 14, 2025 | 12.80 | 12.80 | 12.51 | 12.55 | 12.55 | -1.03% | 231,011 |
| Apr 11, 2025 | 12.58 | 12.85 | 12.58 | 12.68 | 12.68 | 2.42% | 618,097 |
| Apr 10, 2025 | 12.16 | 12.41 | 12.14 | 12.38 | 12.38 | 0.65% | 125,310 |
| Apr 9, 2025 | 11.90 | 12.34 | 11.83 | 12.30 | 12.30 | 3.19% | 197,612 |
| Apr 8, 2025 | 12.07 | 12.08 | 11.84 | 11.92 | 11.92 | 2.73% | 174,199 |
| Apr 7, 2025 | 11.70 | 12.08 | 11.56 | 11.60 | 11.60 | -1.08% | 474,555 |
| Apr 4, 2025 | 11.77 | 11.93 | 11.73 | 11.73 | 11.73 | -7.05% | 393,308 |
| Apr 3, 2025 | 12.87 | 12.87 | 12.58 | 12.62 | 12.62 | -1.64% | 170,668 |
| Apr 2, 2025 | 12.75 | 12.85 | 12.74 | 12.83 | 12.83 | 1.18% | 45,718 |
| Apr 1, 2025 | 12.92 | 12.92 | 12.68 | 12.68 | 12.68 | -0.78% | 124,987 |
| Mar 31, 2025 | 12.84 | 12.87 | 12.75 | 12.78 | 12.78 | -1.54% | 61,702 |
| Mar 28, 2025 | 13.04 | 13.05 | 12.86 | 12.98 | 12.98 | 0.15% | 62,118 |
| Mar 27, 2025 | 12.96 | 13.04 | 12.95 | 12.96 | 12.96 | -0.23% | 70,634 |
| Mar 26, 2025 | 13.09 | 13.16 | 12.94 | 12.99 | 12.99 | -2.99% | 824,582 |
| Mar 25, 2025 | 13.40 | 13.44 | 13.30 | 13.39 | 13.39 | 1.44% | 390,185 |
| Mar 24, 2025 | 13.28 | 13.32 | 13.13 | 13.20 | 13.20 | 0.61% | 307,909 |
| Mar 21, 2025 | 13.21 | 13.28 | 13.12 | 13.12 | 13.12 | 0.46% | 65,241 |
| Mar 20, 2025 | 13.16 | 13.30 | 12.98 | 13.06 | 13.06 | -17.08% | 35,636 |
| Mar 19, 2025 | 15.75 | 15.85 | 15.59 | 15.75 | 15.75 | -1.75% | 35,947 |
| Mar 18, 2025 | 16.04 | 16.28 | 15.96 | 16.03 | 16.03 | -0.52% | 17,147 |
| Mar 17, 2025 | 16.19 | 16.25 | 16.06 | 16.11 | 16.11 | 1.72% | 28,328 |
| Mar 14, 2025 | 16.05 | 16.06 | 15.73 | 15.84 | 15.84 | -2.76% | 179,326 |
| Mar 13, 2025 | 16.34 | 16.43 | 16.22 | 16.29 | 16.29 | -0.43% | 24,462 |
| Mar 12, 2025 | 16.56 | 16.56 | 16.20 | 16.36 | 16.36 | -2.21% | 124,573 |
| Mar 11, 2025 | 16.64 | 17.24 | 16.54 | 16.73 | 16.73 | -0.59% | 31,883 |
| Mar 10, 2025 | 16.73 | 16.85 | 16.64 | 16.83 | 16.83 | 2.75% | 33,694 |
| Mar 7, 2025 | 16.25 | 16.62 | 16.25 | 16.38 | 16.38 | 1.80% | 19,654 |
| Mar 6, 2025 | 16.12 | 16.26 | 16.03 | 16.09 | 16.09 | 0.11% | 42,512 |
| Mar 5, 2025 | 16.13 | 16.16 | 15.96 | 16.07 | 16.07 | 0.89% | 16,450 |
| Mar 4, 2025 | 15.65 | 15.93 | 15.65 | 15.93 | 15.93 | 1.03% | 19,544 |
| Mar 3, 2025 | 15.80 | 15.99 | 15.67 | 15.77 | 15.77 | 1.73% | 36,987 |
| Feb 28, 2025 | 15.38 | 15.60 | 15.23 | 15.50 | 15.50 | 0.26% | 22,376 |
| Feb 27, 2025 | 15.30 | 15.48 | 15.28 | 15.46 | 15.46 | -0.06% | 25,171 |
| Feb 26, 2025 | 15.37 | 15.54 | 15.31 | 15.47 | 15.47 | -0.06% | 22,813 |
| Feb 25, 2025 | 15.54 | 15.62 | 15.44 | 15.48 | 15.48 | -0.45% | 25,922 |
| Feb 24, 2025 | 15.61 | 15.65 | 15.54 | 15.55 | 15.55 | 1.77% | 18,132 |
| Feb 21, 2025 | 15.32 | 15.52 | 15.28 | 15.28 | 15.28 | 0.20% | 22,776 |
| Feb 20, 2025 | 15.10 | 15.43 | 15.10 | 15.25 | 15.25 | 1.73% | 28,115 |
| Feb 19, 2025 | 14.98 | 15.09 | 14.96 | 14.99 | 14.99 | -0.07% | 33,498 |
| Feb 18, 2025 | 15.19 | 15.19 | 15.00 | 15.00 | 15.00 | -0.73% | 43,261 |
| Feb 14, 2025 | 15.12 | 15.22 | 15.10 | 15.11 | 15.11 | 2.16% | 28,649 |
| Feb 13, 2025 | 14.83 | 15.03 | 14.75 | 14.79 | 14.79 | -0.94% | 33,584 |
| Feb 12, 2025 | 14.65 | 14.93 | 14.65 | 14.93 | 14.93 | 0.61% | 35,236 |
| Feb 11, 2025 | 14.71 | 14.86 | 14.60 | 14.84 | 14.84 | 1.44% | 34,206 |