Skip to main content
Sodexo S.A. (SDXAY)
OTCMKTS · Delayed Price · Currency is USD
15.46
+0.15 (0.98%)
Feb 27, 2025, 3:00 PM EST

Sodexo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202515.3015.4815.2815.4615.46-0.06%25,171
Feb 26, 202515.3715.5415.3115.4715.47-0.06%22,813
Feb 25, 202515.5415.6215.4415.4815.48-0.45%25,922
Feb 24, 202515.6115.6515.5415.5515.551.77%18,132
Feb 21, 202515.3215.5215.2815.2815.280.20%22,776
Feb 20, 202515.1015.4315.1015.2515.251.73%28,115
Feb 19, 202514.9815.0914.9614.9914.99-0.07%33,498
Feb 18, 202515.1915.1915.0015.0015.00-0.73%43,261
Feb 14, 202515.1215.2215.1015.1115.112.16%28,649
Feb 13, 202514.8315.0314.7514.7914.79-0.94%33,584
Feb 12, 202514.6514.9314.6514.9314.930.61%35,236
Feb 11, 202514.7114.8614.6014.8414.841.44%34,206
Feb 10, 202514.7214.7714.6214.6314.63-0.27%46,239
Feb 7, 202514.8714.8814.5914.6714.67-0.95%16,122
Feb 6, 202514.8514.9114.7914.8114.81-1.99%25,090
Feb 5, 202515.1015.2215.0815.1115.111.89%79,450
Feb 4, 202514.8715.0414.7914.8314.83-0.80%35,487
Feb 3, 202514.7715.0214.7714.9514.951.08%33,705
Jan 31, 202514.8114.9614.7514.7914.79-1.00%46,195
Jan 30, 202514.8114.9914.7814.9414.942.05%38,912
Jan 29, 202514.7014.7514.6114.6414.64-1.74%62,321
Jan 28, 202514.8614.9514.7714.9014.90-0.41%46,384
Jan 27, 202514.8814.9914.8614.9614.960.95%567,860
Jan 24, 202514.8614.9614.7814.8214.820.95%33,861
Jan 23, 202514.7214.7914.5914.6814.680.55%58,689
Jan 22, 202514.6114.7314.5314.6014.600.14%66,092
Jan 21, 202514.4114.6114.3514.5814.582.14%101,340
Jan 17, 202514.2014.3614.2014.2814.28-0.87%52,654
Jan 16, 202514.3114.5014.3014.4014.40-2.83%95,215
Jan 15, 202514.9014.9014.6714.8214.82-0.67%47,307
Jan 14, 202514.8915.0014.8114.9214.920.24%54,441
Jan 13, 202514.9714.9714.6814.8914.89-1.29%116,985
Jan 10, 202514.8515.0814.8515.0815.08-0.66%176,345
Jan 8, 202514.8015.1814.7815.1815.180.46%482,412
Jan 7, 202515.5715.5714.9815.1115.11-6.90%70,027
Jan 6, 202516.2916.5716.0116.2316.231.28%98,951
Jan 3, 202516.0616.2715.9716.0316.03-1.08%35,579
Jan 2, 202516.3416.4116.1016.2016.20-1.58%32,201
Dec 31, 202416.1516.6116.1516.4616.460.75%15,591
Dec 30, 202416.3116.3516.2416.3416.34-0.26%44,122
Dec 27, 202416.2716.3816.2016.3816.380.55%145,023
Dec 26, 202416.1716.3216.1716.2916.291.67%42,636
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