Other OTC - Delayed Quote USD

Sodexo S.A. (SDXAY)

16.86 -0.04 (-0.24%)
At close: April 26 at 3:46 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 16.72 16.95 16.72 16.86 16.86 15,000
Apr 25, 2024 16.89 17.00 16.88 16.90 16.90 10,700
Apr 24, 2024 17.07 17.17 17.03 17.12 17.12 18,800
Apr 23, 2024 16.54 16.88 16.54 16.84 16.84 19,300
Apr 22, 2024 16.75 16.82 16.63 16.65 16.65 26,100
Apr 19, 2024 16.79 16.79 16.65 16.65 16.65 11,000
Apr 18, 2024 16.40 16.54 16.19 16.22 16.22 21,200
Apr 17, 2024 16.16 16.16 16.00 16.03 16.03 24,100
Apr 16, 2024 16.06 16.23 16.02 16.04 16.04 62,600
Apr 15, 2024 16.32 16.34 16.09 16.09 16.09 26,500
Apr 12, 2024 16.28 16.37 16.19 16.26 16.26 14,000
Apr 11, 2024 16.39 16.51 16.37 16.43 16.43 25,100
Apr 10, 2024 16.52 16.61 16.48 16.55 16.55 10,400
Apr 9, 2024 16.77 16.88 16.72 16.78 16.78 25,200
Apr 8, 2024 16.89 16.98 16.75 16.83 16.83 15,400
Apr 5, 2024 16.82 17.13 16.82 17.02 17.02 41,000
Apr 4, 2024 17.05 17.19 16.96 17.06 17.06 21,400
Apr 3, 2024 16.89 17.09 16.89 17.00 17.00 19,500
Apr 2, 2024 17.00 17.05 16.90 16.94 16.94 29,900
Apr 1, 2024 17.30 17.30 17.07 17.07 17.07 15,000
Mar 28, 2024 17.22 17.29 17.12 17.24 17.24 9,700
Mar 27, 2024 17.41 17.50 17.33 17.36 17.36 14,600
Mar 26, 2024 17.48 17.48 17.22 17.33 17.33 57,100
Mar 25, 2024 17.11 17.24 17.11 17.16 17.16 40,200
Mar 22, 2024 17.94 17.94 17.00 17.04 17.04 13,500
Mar 21, 2024 17.13 17.15 17.11 17.13 17.13 14,200
Mar 20, 2024 17.20 17.20 16.88 17.01 17.01 21,500
Mar 19, 2024 17.02 17.32 16.87 17.17 17.17 36,300
Mar 18, 2024 17.05 17.14 16.85 16.91 16.91 18,300
Mar 15, 2024 17.11 17.30 16.98 17.12 17.12 21,000
Mar 14, 2024 17.34 17.34 17.16 17.25 17.25 54,000
Mar 13, 2024 17.04 17.48 17.04 17.12 17.12 46,800
Mar 12, 2024 16.79 17.06 16.77 16.77 16.77 29,600
Mar 11, 2024 16.72 16.87 16.71 16.71 16.71 18,400
Mar 8, 2024 16.38 16.98 16.38 16.71 16.71 10,100
Mar 7, 2024 16.78 16.90 16.53 16.71 16.71 24,100
Mar 6, 2024 5.86 Dividend
Mar 6, 2024 16.07 16.83 16.07 16.65 16.65 10,400
Mar 5, 2024 24.19 24.19 22.33 22.60 16.74 26,100
Mar 4, 2024 23.23 23.23 22.10 22.27 16.49 31,200
Mar 1, 2024 21.51 22.55 21.51 22.27 16.49 8,000
Feb 29, 2024 21.89 22.33 21.26 21.88 16.20 5,800
Feb 28, 2024 21.09 22.09 21.02 21.02 15.57 7,100
Feb 27, 2024 21.51 22.19 21.51 21.67 16.05 6,200
Feb 26, 2024 22.36 22.36 21.24 21.94 16.25 4,100
Feb 23, 2024 21.01 22.30 21.01 21.80 16.15 4,400
Feb 22, 2024 22.25 22.25 21.31 22.04 16.32 3,400
Feb 21, 2024 21.96 22.40 21.50 21.71 16.08 6,400
Feb 20, 2024 21.96 22.26 21.95 22.26 16.49 42,200
Feb 16, 2024 22.10 22.79 22.10 22.14 16.40 2,300
Feb 15, 2024 22.11 23.07 22.11 22.40 16.59 3,400
Feb 14, 2024 21.01 22.58 21.01 22.40 16.59 10,100
Feb 13, 2024 22.31 22.73 21.96 22.46 16.63 5,300
Feb 12, 2024 22.56 22.63 22.19 22.32 16.53 29,600
Feb 9, 2024 23.20 23.25 22.25 22.60 16.74 105,600
Feb 8, 2024 22.51 23.00 22.51 22.93 16.98 3,100
Feb 7, 2024 22.01 23.35 22.01 23.00 17.03 4,000
Feb 6, 2024 23.25 24.00 23.25 23.32 17.27 8,900
Feb 5, 2024 23.82 25.00 23.05 23.69 17.55 3,800
Feb 2, 2024 23.66 24.00 22.70 23.65 17.52 6,400
Feb 1, 2024 20.88 24.49 20.88 23.56 17.45 4,200
Jan 31, 2024 22.46 23.42 22.46 23.00 17.03 6,900
Jan 30, 2024 22.55 22.98 22.37 22.65 16.78 5,700
Jan 29, 2024 22.73 22.73 22.50 22.50 16.66 4,600
Jan 26, 2024 22.27 22.27 22.18 22.25 16.48 4,200
Jan 25, 2024 21.88 21.98 21.74 21.86 16.19 8,300
Jan 24, 2024 22.00 22.27 21.99 22.03 16.32 8,200
Jan 23, 2024 22.37 22.38 22.09 22.18 16.43 6,900
Jan 22, 2024 22.62 22.97 22.62 22.66 16.78 4,200
Jan 19, 2024 22.47 22.75 22.47 22.62 16.75 2,900
Jan 18, 2024 22.65 22.73 22.56 22.73 16.83 8,100
Jan 17, 2024 22.65 22.90 22.60 22.77 16.86 9,600
Jan 16, 2024 22.77 23.08 22.77 22.96 17.00 8,900
Jan 12, 2024 22.93 22.95 22.67 22.67 16.79 5,600
Jan 11, 2024 23.05 23.07 22.73 22.78 16.87 10,700
Jan 10, 2024 22.88 23.08 22.87 23.01 17.04 55,500
Jan 9, 2024 22.79 22.83 22.52 22.52 16.68 3,200
Jan 8, 2024 22.58 23.07 22.58 23.07 17.09 5,300
Jan 5, 2024 22.54 22.86 22.54 22.86 16.93 13,000
Jan 4, 2024 22.45 22.64 22.39 22.64 16.77 4,500
Jan 3, 2024 21.91 22.30 21.91 22.10 16.37 9,200
Jan 2, 2024 22.20 22.20 22.00 22.00 16.29 6,400
Dec 29, 2023 22.09 22.34 22.04 22.34 16.55 15,200
Dec 28, 2023 22.21 22.25 22.19 22.21 16.45 4,100
Dec 27, 2023 22.00 22.32 21.91 22.32 16.53 5,700
Dec 26, 2023 21.86 21.99 21.51 21.99 16.29 5,500
Dec 22, 2023 21.90 21.90 21.63 21.77 16.12 4,800
Dec 21, 2023 21.47 21.76 21.47 21.57 15.98 59,800
Dec 20, 2023 0.67 Dividend
Dec 20, 2023 21.12 21.46 21.11 21.28 15.76 8,400
Dec 19, 2023 21.67 21.70 21.51 21.65 15.54 9,600
Dec 18, 2023 21.50 21.66 21.19 21.53 15.46 4,400
Dec 15, 2023 21.61 21.65 21.48 21.52 15.45 11,100
Dec 14, 2023 21.76 21.90 21.76 21.86 15.69 6,100
Dec 13, 2023 21.53 21.79 21.51 21.79 15.64 5,200
Dec 12, 2023 21.68 21.70 21.62 21.70 15.58 5,000
Dec 11, 2023 21.52 21.60 21.46 21.59 15.50 10,200
Dec 8, 2023 21.40 21.54 21.40 21.54 15.46 10,600
Dec 7, 2023 21.73 21.89 21.73 21.86 15.69 100,200
Dec 6, 2023 22.02 22.04 21.82 21.82 15.66 9,000
Dec 5, 2023 22.19 22.19 22.03 22.06 15.84 6,700
Dec 4, 2023 21.76 21.76 21.66 21.70 15.58 8,100
Dec 1, 2023 21.51 21.56 21.50 21.53 15.46 4,700
Nov 30, 2023 21.56 21.56 21.38 21.38 15.35 5,600
Nov 29, 2023 21.85 21.88 21.76 21.76 15.62 12,700
Nov 28, 2023 22.17 22.23 22.09 22.09 15.86 155,600
Nov 27, 2023 22.14 22.16 21.99 21.99 15.79 96,000
Nov 24, 2023 22.09 22.45 22.09 22.45 16.12 2,200
Nov 22, 2023 22.19 22.23 22.15 22.15 15.90 9,000
Nov 21, 2023 22.19 22.19 22.11 22.19 15.93 6,600
Nov 20, 2023 22.09 22.17 22.07 22.13 15.89 7,000
Nov 17, 2023 22.02 22.16 22.02 22.16 15.91 3,800
Nov 16, 2023 21.97 22.13 21.97 22.12 15.88 7,100
Nov 15, 2023 22.02 22.02 21.97 22.01 15.80 9,000
Nov 14, 2023 21.86 21.91 21.75 21.78 15.63 7,800
Nov 13, 2023 21.52 21.67 21.52 21.53 15.46 4,700
Nov 10, 2023 21.39 21.48 21.25 21.48 15.42 4,600
Nov 9, 2023 21.27 21.53 21.24 21.24 15.25 19,300
Nov 8, 2023 21.19 21.36 21.18 21.23 15.24 6,100
Nov 7, 2023 20.98 21.03 20.98 21.02 15.09 9,600
Nov 6, 2023 21.29 21.40 21.28 21.35 15.33 9,300
Nov 3, 2023 21.26 21.26 21.14 21.19 15.21 11,800
Nov 2, 2023 21.49 21.49 21.30 21.44 15.39 23,200
Nov 1, 2023 21.47 21.47 21.30 21.46 15.40 40,500
Oct 31, 2023 21.48 21.48 21.16 21.19 15.21 75,400
Oct 30, 2023 21.55 21.57 21.35 21.51 15.44 7,200
Oct 27, 2023 21.29 21.50 21.29 21.44 15.39 5,800
Oct 26, 2023 21.71 21.71 21.47 21.57 15.48 12,200
Oct 25, 2023 20.55 20.69 20.55 20.55 14.75 11,200
Oct 24, 2023 20.52 20.54 20.45 20.53 14.74 31,100
Oct 23, 2023 20.71 20.91 20.71 20.85 14.97 10,300
Oct 20, 2023 20.70 20.77 20.68 20.74 14.89 26,000
Oct 19, 2023 20.88 20.93 20.84 20.91 15.01 18,600
Oct 18, 2023 20.69 21.04 20.69 20.97 15.05 5,300
Oct 17, 2023 21.00 21.18 20.94 20.98 15.06 17,500
Oct 16, 2023 20.67 20.70 20.61 20.70 14.86 10,100
Oct 13, 2023 20.82 20.82 20.48 20.60 14.79 5,300
Oct 12, 2023 20.90 20.99 20.75 20.76 14.90 6,500
Oct 11, 2023 20.80 20.97 20.80 20.86 14.97 8,300
Oct 10, 2023 20.50 20.58 20.46 20.51 14.72 11,600
Oct 9, 2023 20.21 20.51 20.21 20.42 14.66 16,100
Oct 6, 2023 20.14 20.40 20.14 20.29 14.56 11,700
Oct 5, 2023 19.82 20.00 19.76 19.99 14.35 26,900
Oct 4, 2023 19.79 19.79 19.55 19.60 14.07 14,700
Oct 3, 2023 19.47 19.56 19.35 19.45 13.96 20,000
Oct 2, 2023 20.09 20.12 19.75 19.75 14.18 14,500
Sep 29, 2023 20.73 20.73 20.55 20.56 14.76 7,800
Sep 28, 2023 20.45 20.60 20.45 20.47 14.69 12,700
Sep 27, 2023 20.43 20.43 20.26 20.32 14.59 14,700
Sep 26, 2023 20.81 20.82 20.63 20.82 14.95 12,500
Sep 25, 2023 20.68 20.72 20.53 20.72 14.87 7,100
Sep 22, 2023 21.18 21.21 21.03 21.06 15.12 5,700
Sep 21, 2023 21.33 21.42 21.30 21.33 15.31 14,700
Sep 20, 2023 21.81 21.81 21.61 21.65 15.54 8,200
Sep 19, 2023 21.60 21.68 21.52 21.68 15.56 11,000
Sep 18, 2023 21.63 21.76 21.62 21.66 15.55 6,400
Sep 15, 2023 21.73 21.86 21.73 21.74 15.61 9,100
Sep 14, 2023 21.65 21.78 21.65 21.73 15.60 12,700
Sep 13, 2023 21.69 21.80 21.69 21.70 15.58 5,000
Sep 12, 2023 21.56 21.56 21.44 21.55 15.47 10,900
Sep 11, 2023 21.74 21.78 21.71 21.76 15.62 5,500
Sep 8, 2023 21.64 21.64 21.53 21.62 15.52 2,600
Sep 7, 2023 21.43 21.46 21.41 21.45 15.40 8,000
Sep 6, 2023 21.38 21.47 21.35 21.41 15.37 13,300
Sep 5, 2023 21.44 21.46 21.33 21.46 15.40 12,800
Sep 1, 2023 21.63 21.63 21.51 21.51 15.44 3,600
Aug 31, 2023 21.65 21.65 21.48 21.55 15.47 5,600
Aug 30, 2023 21.71 21.71 21.65 21.68 15.56 6,400
Aug 29, 2023 21.46 21.62 21.46 21.61 15.51 83,900
Aug 28, 2023 21.58 21.61 21.55 21.56 15.48 2,000
Aug 25, 2023 21.61 21.61 21.41 21.55 15.47 4,100
Aug 24, 2023 21.46 21.46 21.30 21.30 15.29 4,100
Aug 23, 2023 21.33 21.42 21.33 21.42 15.38 9,100
Aug 22, 2023 21.20 21.32 21.16 21.21 15.23 9,300
Aug 21, 2023 21.36 21.47 21.33 21.44 15.39 5,900
Aug 18, 2023 20.78 20.94 20.78 20.94 15.03 5,500
Aug 17, 2023 20.92 20.94 20.80 20.83 14.95 8,600
Aug 16, 2023 20.83 20.93 20.81 20.85 14.97 6,700
Aug 15, 2023 20.67 20.88 20.62 20.69 14.85 13,400
Aug 14, 2023 20.47 20.78 20.47 20.77 14.91 3,600
Aug 11, 2023 20.85 20.95 20.81 20.81 14.94 3,900
Aug 10, 2023 21.08 21.17 21.04 21.04 15.10 6,900
Aug 9, 2023 20.87 20.96 20.87 20.94 15.03 13,000
Aug 8, 2023 20.49 20.74 20.49 20.72 14.87 22,700
Aug 7, 2023 20.45 20.52 20.35 20.49 14.71 15,000
Aug 4, 2023 20.37 20.42 20.28 20.35 14.61 4,400
Aug 3, 2023 20.17 20.22 20.13 20.15 14.46 11,600
Aug 2, 2023 20.40 20.40 20.34 20.35 14.61 6,200
Aug 1, 2023 20.45 20.54 20.39 20.40 14.64 5,500
Jul 31, 2023 20.55 20.66 20.52 20.53 14.74 4,700
Jul 28, 2023 20.59 20.71 20.55 20.55 14.75 3,900
Jul 27, 2023 20.58 20.68 20.44 20.44 14.67 9,800
Jul 26, 2023 20.75 20.93 20.75 20.93 15.02 3,300
Jul 25, 2023 20.69 20.74 20.65 20.67 14.84 5,600
Jul 24, 2023 21.55 21.58 21.55 21.55 15.47 3,000
Jul 21, 2023 21.62 21.64 21.60 21.60 15.51 3,000
Jul 20, 2023 21.49 21.49 21.38 21.40 15.36 4,700
Jul 19, 2023 21.56 21.56 21.43 21.47 15.41 3,300
Jul 18, 2023 21.70 21.71 21.63 21.67 15.56 3,700
Jul 17, 2023 21.92 21.98 21.85 21.90 15.72 194,500
Jul 14, 2023 21.95 22.14 21.90 21.90 15.72 3,300
Jul 13, 2023 21.76 21.89 21.76 21.89 15.71 5,900
Jul 12, 2023 21.51 21.60 21.50 21.58 15.49 11,000
Jul 11, 2023 21.37 21.45 21.31 21.41 15.37 11,000
Jul 10, 2023 21.16 21.17 21.07 21.13 15.17 4,500
Jul 7, 2023 21.02 21.16 21.02 21.03 15.10 7,900
Jul 6, 2023 20.96 21.21 20.96 21.08 15.13 7,900
Jul 5, 2023 21.44 21.48 21.38 21.40 15.36 6,900
Jul 3, 2023 21.78 21.80 21.65 21.70 15.58 11,700
Jun 30, 2023 21.97 22.09 21.97 22.04 15.82 19,900
Jun 29, 2023 22.33 22.33 22.10 22.16 15.91 10,900
Jun 28, 2023 22.61 22.61 22.57 22.61 16.23 3,500
Jun 27, 2023 22.60 22.69 22.58 22.69 16.29 9,400
Jun 26, 2023 22.29 22.40 22.25 22.29 16.00 2,700
Jun 23, 2023 22.14 22.37 22.08 22.37 16.06 9,400
Jun 22, 2023 22.39 22.47 22.39 22.46 16.12 3,900
Jun 21, 2023 22.06 22.26 22.06 22.24 15.96 5,500
Jun 20, 2023 22.20 22.23 22.17 22.23 15.96 4,200
Jun 16, 2023 22.14 22.14 22.07 22.11 15.87 4,600
Jun 15, 2023 22.14 22.20 22.14 22.17 15.91 3,500
Jun 14, 2023 22.01 22.01 21.91 21.91 15.73 5,000
Jun 13, 2023 21.95 21.96 21.91 21.93 15.74 10,000
Jun 12, 2023 21.83 21.94 21.83 21.94 15.75 5,700
Jun 9, 2023 21.89 21.92 21.82 21.84 15.68 24,900
Jun 8, 2023 21.87 21.94 21.87 21.94 15.75 2,300
Jun 7, 2023 21.67 21.73 21.64 21.73 15.60 5,700
Jun 6, 2023 21.72 21.72 21.64 21.71 15.58 45,900
Jun 5, 2023 21.67 21.73 21.66 21.72 15.59 4,300
Jun 2, 2023 21.82 21.82 21.74 21.76 15.62 5,800
Jun 1, 2023 21.79 21.93 21.79 21.91 15.73 8,800
May 31, 2023 21.65 21.65 21.39 21.63 15.53 24,600
May 30, 2023 21.75 21.77 21.62 21.69 15.57 5,600
May 26, 2023 21.82 21.89 21.75 21.82 15.66 3,200
May 25, 2023 21.81 21.81 21.76 21.76 15.62 4,800
May 24, 2023 21.89 21.93 21.87 21.87 15.70 4,100
May 23, 2023 21.91 21.97 21.87 21.87 15.70 8,300
May 22, 2023 22.14 22.15 22.07 22.09 15.86 9,100
May 19, 2023 22.16 22.17 22.11 22.12 15.88 4,100
May 18, 2023 21.91 21.93 21.79 21.88 15.71 4,400
May 17, 2023 21.89 22.08 21.89 22.05 15.83 3,500
May 16, 2023 21.94 21.94 21.89 21.89 15.71 21,700
May 15, 2023 21.63 21.69 21.61 21.67 15.56 6,800
May 12, 2023 21.54 21.56 21.49 21.53 15.46 15,200
May 11, 2023 21.46 21.61 21.44 21.59 15.50 6,800
May 10, 2023 21.44 21.45 21.31 21.37 15.34 12,500
May 9, 2023 21.30 21.33 21.29 21.33 15.31 3,000
May 8, 2023 21.34 21.41 21.33 21.36 15.33 15,400
May 5, 2023 21.17 21.32 21.17 21.29 15.28 5,000
May 4, 2023 21.18 21.32 21.17 21.20 15.22 6,800
May 3, 2023 21.35 21.41 21.33 21.41 15.37 8,700
May 2, 2023 21.30 21.33 21.24 21.33 15.31 10,700
May 1, 2023 21.47 21.47 21.21 21.42 15.38 4,200
Apr 28, 2023 21.15 21.41 21.15 21.37 15.34 10,500
Apr 27, 2023 21.26 21.35 21.21 21.35 15.33 21,100

Related Tickers

ELSSF Elis SA
21.70
0.00%
 
BXBLY Brambles Limited
18.76
+0.05%
 
WTKWY Wolters Kluwer N.V.
153.00
+1.65%
 
FRAN.L Franchise Brands plc
202.00
+2.28%
 
ARMK Aramark
32.35
+0.06%
 
QUAD Quad/Graphics, Inc.
4.5200
-1.53%
 
CBZ CBIZ, Inc.
72.76
-3.67%
 
RELX RELX PLC
41.61
+1.19%
 
CTAS Cintas Corporation
666.23
+0.15%
 
CPRT Copart, Inc.
55.73
+0.92%