Sodexo Ads (OP: SDXAY )

14.09 USD -0.00 (-0.01%)
Official Closing Price Updated: 3:45 PM EDT, Sep 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2020 14.00 14.17 13.96 14.09 9,966 -0.00(-0.01%)
Sep 23, 2020 14.50 14.52 14.09 14.09 11,472 -0.41(-2.83%)
Sep 22, 2020 14.67 14.67 14.38 14.50 11,534 +0.05(+0.35%)
Sep 21, 2020 14.37 14.45 14.19 14.45 2,950 -0.64(-4.24%)
Sep 18, 2020 15.07 15.18 15.01 15.09 13,500 -0.75(-4.73%)
Sep 17, 2020 15.82 15.84 15.72 15.84 11,341 +0.17(+1.08%)
Sep 16, 2020 15.62 15.79 15.62 15.67 10,156 +0.17(+1.10%)
Sep 15, 2020 15.57 15.59 15.49 15.50 9,161 -0.14(-0.90%)
Sep 14, 2020 15.71 15.71 15.54 15.64 4,164 +0.52(+3.40%)
Sep 11, 2020 15.27 15.27 15.10 15.12 4,700 -0.32(-2.10%)
Sep 10, 2020 15.62 15.85 15.44 15.45 8,951 +0.11(+0.75%)
Sep 09, 2020 15.27 15.38 15.27 15.34 11,433 +0.36(+2.37%)
Sep 08, 2020 14.83 15.11 14.83 14.98 14,752 -0.35(-2.28%)
Sep 04, 2020 15.33 15.34 15.14 15.33 6,400 +0.17(+1.09%)
Sep 03, 2020 15.51 15.51 15.12 15.16 8,840 +0.34(+2.33%)
Sep 02, 2020 14.57 14.82 14.57 14.82 7,434 +0.59(+4.15%)
Sep 01, 2020 14.21 14.35 14.18 14.23 9,736 -0.16(-1.15%)
Aug 31, 2020 14.62 14.64 14.38 14.39 24,716 -0.61(-4.07%)
Aug 28, 2020 15.02 15.03 14.92 15.01 9,300 +0.12(+0.78%)
Aug 27, 2020 14.74 14.93 14.74 14.89 8,051 +0.21(+1.40%)
Aug 26, 2020 14.58 14.73 14.57 14.69 4,276 +0.07(+0.44%)
Aug 25, 2020 14.57 14.62 14.48 14.62 10,967 +0.18(+1.25%)
Aug 24, 2020 14.41 14.48 14.38 14.44 16,282 -0.07(-0.48%)
Aug 21, 2020 14.31 14.57 14.31 14.51 13,400 +0.11(+0.76%)
Aug 20, 2020 14.03 14.40 14.03 14.40 19,664 -0.07(-0.48%)
Aug 19, 2020 14.50 14.59 14.47 14.47 8,876 -0.23(-1.55%)
Aug 18, 2020 14.85 14.86 14.65 14.70 16,403 -0.10(-0.69%)
Aug 17, 2020 15.07 15.07 14.78 14.80 7,007 -0.30(-1.99%)
Aug 14, 2020 15.04 15.15 15.04 15.10 6,100 -0.10(-0.64%)
Aug 13, 2020 15.32 15.36 15.20 15.20 28,433 +0.03(+0.18%)
Aug 12, 2020 15.33 15.36 15.16 15.17 61,760 +0.11(+0.73%)
Aug 11, 2020 15.19 15.30 15.06 15.06 23,788 +0.44(+3.01%)
Aug 10, 2020 14.53 14.63 14.53 14.62 52,600 +0.13(+0.93%)
Aug 07, 2020 14.45 14.49 14.43 14.48 21,500 -0.18(-1.19%)
Aug 06, 2020 14.36 14.67 14.36 14.66 6,079 +0.02(+0.10%)
Aug 05, 2020 14.54 14.76 14.54 14.64 17,170 +0.53(+3.72%)
Aug 04, 2020 13.67 14.13 13.67 14.12 57,727 +0.24(+1.73%)
Aug 03, 2020 13.40 13.89 13.40 13.88 34,900 +0.12(+0.87%)
Jul 31, 2020 14.13 14.13 13.67 13.76 14,200 -0.34(-2.38%)
Jul 30, 2020 13.71 14.13 13.68 14.10 21,551 +0.07(+0.47%)
Jul 29, 2020 14.15 14.16 13.96 14.03 23,227 +0.39(+2.86%)
Jul 28, 2020 13.67 13.71 13.49 13.64 42,711 +0.02(+0.14%)
Jul 27, 2020 13.67 13.71 13.56 13.62 28,079 -0.43(-3.05%)
Jul 24, 2020 13.90 14.07 13.90 14.05 27,800 +0.35(+2.55%)
Jul 23, 2020 13.69 13.89 13.69 13.70 14,779 -0.47(-3.32%)
Jul 22, 2020 14.26 14.27 14.08 14.17 10,828 -0.25(-1.73%)
Jul 21, 2020 14.42 14.52 14.37 14.42 18,526 +0.17(+1.19%)
Jul 20, 2020 14.18 14.26 14.15 14.25 20,574 +0.00(+0.00%)
Jul 17, 2020 14.31 14.32 14.18 14.25 17,900 -0.27(-1.86%)
Jul 16, 2020 14.70 14.73 14.52 14.52 13,183 -0.30(-2.02%)
Jul 15, 2020 14.68 14.82 14.62 14.82 8,116 +0.72(+5.11%)
Jul 14, 2020 13.89 14.24 13.89 14.10 36,584 -0.01(-0.07%)
Jul 13, 2020 14.27 14.32 14.09 14.11 27,570 -0.06(-0.46%)
Jul 10, 2020 13.93 14.18 13.93 14.17 12,400 +0.71(+5.31%)
Jul 09, 2020 13.52 13.57 13.37 13.46 33,815 -0.77(-5.42%)
Jul 08, 2020 14.18 14.24 14.07 14.23 13,811 +0.42(+3.06%)
Jul 07, 2020 14.15 14.15 13.81 13.81 130,590 -0.73(-5.05%)
Jul 06, 2020 14.50 14.73 14.44 14.54 22,174 +0.49(+3.52%)
Jul 02, 2020 14.30 14.35 13.92 14.05 29,400 +0.06(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.