Sodexo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2025	12.70	12.91	12.70	12.78	12.78	0.55%	20,977
May 14, 2025	12.76	12.99	12.67	12.71	12.71	-0.39%	42,754
May 13, 2025	12.87	12.97	12.56	12.76	12.76	1.59%	79,302
May 12, 2025	12.41	12.60	12.35	12.56	12.56	1.87%	78,892
May 9, 2025	12.37	12.62	12.33	12.33	12.33	-1.04%	22,273
May 8, 2025	12.53	12.73	12.43	12.46	12.46	-0.72%	20,938
May 7, 2025	12.47	12.60	12.46	12.55	12.55	-0.71%	16,783
May 6, 2025	12.54	12.64	12.54	12.64	12.64	0.64%	55,530
May 5, 2025	12.50	12.57	12.36	12.56	12.56	0.96%	34,005
May 2, 2025	12.51	12.54	12.31	12.44	12.44	-0.96%	588,197
May 1, 2025	12.75	12.79	12.52	12.56	12.56	-	167,067
Apr 30, 2025	12.57	12.70	12.38	12.56	12.56	-0.40%	33,926
Apr 29, 2025	12.62	12.70	12.52	12.61	12.61	-0.24%	39,109
Apr 28, 2025	12.57	12.67	12.53	12.64	12.64	0.72%	33,204
Apr 25, 2025	12.61	12.61	12.48	12.55	12.55	-0.95%	37,735
Apr 24, 2025	12.59	12.67	12.51	12.67	12.67	0.40%	40,556
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