Canada markets open in 6 hours 19 minutes

Sodexo S.A. (SDXAY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
16.09-0.17 (-1.05%)
At close: 03:46PM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 202416.3216.3416.0916.0916.0926,500
Apr 12, 202416.2816.3716.1916.2616.2614,000
Apr 11, 202416.3916.5116.3716.4316.4325,100
Apr 10, 202416.5216.6116.4816.5516.5510,400
Apr 09, 202416.7716.8816.7216.7816.7825,200
Apr 08, 202416.8916.9816.7516.8316.8315,400
Apr 05, 202416.8217.1316.8217.0217.0241,000
Apr 04, 202417.0517.1916.9617.0617.0621,400
Apr 03, 202416.8917.0916.8917.0017.0019,500
Apr 02, 202417.0017.0516.9016.9416.9429,900
Apr 01, 202417.3017.3017.0717.0717.0715,000
Mar 28, 202417.2217.2917.1217.2417.249,700
Mar 27, 202417.4117.5017.3317.3617.3614,600
Mar 26, 202417.4817.4817.2217.3317.3357,100
Mar 25, 202417.1117.2417.1117.1617.1640,200
Mar 22, 202417.9417.9417.0017.0417.0413,500
Mar 21, 202417.1317.1517.1117.1317.1314,200
Mar 20, 202417.2017.2016.8817.0117.0121,500
Mar 19, 202417.0217.3216.8717.1717.1736,300
Mar 18, 202417.0517.1416.8516.9116.9118,300
Mar 15, 202417.1117.3016.9817.1217.1221,000
Mar 14, 202417.3417.3417.1617.2517.2554,000
Mar 13, 202417.0417.4817.0417.1217.1246,800
Mar 12, 202416.7917.0616.7716.7716.7729,600
Mar 11, 202416.7216.8716.7116.7116.7118,400
Mar 08, 202416.3816.9816.3816.7116.7110,100
Mar 07, 202416.7816.9016.5316.7116.7124,100
Mar 06, 202416.0716.8316.0716.6516.6510,400
Mar 06, 20245.862 Dividend
Mar 05, 202424.1924.1922.3322.6016.7426,100
Mar 04, 202423.2323.2322.1022.2716.4931,200
Mar 01, 202421.5122.5521.5122.2716.498,000
Feb 29, 202421.8922.3321.2621.8816.205,800
Feb 28, 202421.0922.0921.0221.0215.577,100
Feb 27, 202421.5122.1921.5121.6716.056,200
Feb 26, 202422.3622.3621.2421.9416.254,100
Feb 23, 202421.0122.3021.0121.8016.154,400
Feb 22, 202422.2522.2521.3122.0416.323,400
Feb 21, 202421.9622.4021.5021.7116.086,400
Feb 20, 202421.9622.2621.9522.2616.4942,200
Feb 16, 202422.1022.7922.1022.1416.402,300
Feb 15, 202422.1123.0722.1122.4016.593,400
Feb 14, 202421.0122.5821.0122.4016.5910,100
Feb 13, 202422.3122.7321.9622.4616.635,300
Feb 12, 202422.5622.6322.1922.3216.5329,600
Feb 09, 202423.2023.2522.2522.6016.74105,600
Feb 08, 202422.5123.0022.5122.9316.983,100
Feb 07, 202422.0123.3522.0123.0017.034,000
Feb 06, 202423.2524.0023.2523.3217.278,900
Feb 05, 202423.8225.0023.0523.6917.553,800
Feb 02, 202423.6624.0022.7023.6517.526,400
Feb 01, 202420.8824.4920.8823.5617.454,200
Jan 31, 202422.4623.4222.4623.0017.036,900
Jan 30, 202422.5522.9822.3722.6516.785,700
Jan 29, 202422.7322.7322.5022.5016.664,600
Jan 26, 202422.2722.2722.1822.2516.484,200
Jan 25, 202421.8821.9821.7421.8616.198,300
Jan 24, 202422.0022.2721.9922.0316.328,200
Jan 23, 202422.3722.3822.0922.1816.436,900
Jan 22, 202422.6222.9722.6222.6616.784,200
Jan 19, 202422.4722.7522.4722.6216.752,900
Jan 18, 202422.6522.7322.5622.7316.838,100
Jan 17, 202422.6522.9022.6022.7716.869,600
Jan 16, 202422.7723.0822.7722.9617.008,900
Jan 12, 202422.9322.9522.6722.6716.795,600
Jan 11, 202423.0523.0722.7322.7816.8710,700
Jan 10, 202422.8823.0822.8723.0117.0455,500
Jan 09, 202422.7922.8322.5222.5216.683,200
Jan 08, 202422.5823.0722.5823.0717.095,300
Jan 05, 202422.5422.8622.5422.8616.9313,000
Jan 04, 202422.4522.6422.3922.6416.774,500
Jan 03, 202421.9122.3021.9122.1016.379,200
Jan 02, 202422.2022.2022.0022.0016.296,400
Dec 29, 202322.0922.3422.0422.3416.5515,200
Dec 28, 202322.2122.2522.1922.2116.454,100
Dec 27, 202322.0022.3221.9122.3216.535,700
Dec 26, 202321.8621.9921.5121.9916.295,500
Dec 22, 202321.9021.9021.6321.7716.124,800
Dec 21, 202321.4721.7621.4721.5715.9859,800
Dec 20, 202321.1221.4621.1121.2815.768,400
Dec 20, 20230.666 Dividend
Dec 19, 202321.6721.7021.5121.6515.549,600
Dec 18, 202321.5021.6621.1921.5315.464,400
Dec 15, 202321.6121.6521.4821.5215.4511,100
Dec 14, 202321.7621.9021.7621.8615.696,100
Dec 13, 202321.5321.7921.5121.7915.645,200
Dec 12, 202321.6821.7021.6221.7015.585,000
Dec 11, 202321.5221.6021.4621.5915.5010,200
Dec 08, 202321.4021.5421.4021.5415.4610,600
Dec 07, 202321.7321.8921.7321.8615.69100,200
Dec 06, 202322.0222.0421.8221.8215.669,000
Dec 05, 202322.1922.1922.0322.0615.846,700
Dec 04, 202321.7621.7621.6621.7015.588,100
Dec 01, 202321.5121.5621.5021.5315.464,700
Nov 30, 202321.5621.5621.3821.3815.355,600
Nov 29, 202321.8521.8821.7621.7615.6212,700
Nov 28, 202322.1722.2322.0922.0915.86155,600
Nov 27, 202322.1422.1621.9921.9915.7996,000
Nov 24, 202322.0922.4522.0922.4516.122,200
Nov 22, 202322.1922.2322.1522.1515.909,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...