Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sodexo ADR (OP: SDXAY )

16.76 -0.29 (-1.71%)

Streaming Delayed Price Updated: 3:59 PM EST, Nov 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 26, 2024	16.46	16.85	16.46	16.76	508,654	-0.29(-1.71%)
Nov 25, 2024	17.01	17.10	16.85	17.05	35,840	+0.17(+1.01%)
Nov 22, 2024	16.96	16.96	16.52	16.88	20,983	+0.03(+0.18%)
Nov 21, 2024	16.98	16.99	16.80	16.85	23,815	-0.18(-1.06%)
Nov 20, 2024	16.92	17.08	16.83	17.03	20,377	-0.13(-0.76%)
Nov 19, 2024	16.98	17.16	16.96	17.16	16,706	-0.46(-2.61%)
Nov 18, 2024	17.63	17.65	17.48	17.62	50,434	+0.08(+0.46%)
Nov 15, 2024	17.59	17.59	17.41	17.54	55,830	+0.20(+1.15%)
Nov 14, 2024	17.50	17.61	17.34	17.34	36,307	+0.00(+0.00%)
Nov 13, 2024	17.32	17.38	17.25	17.34	30,510	+0.05(+0.29%)
Nov 12, 2024	17.56	17.56	17.25	17.29	20,833	-0.50(-2.81%)
Nov 11, 2024	17.71	17.87	17.70	17.79	51,449	-0.13(-0.73%)
Nov 08, 2024	17.95	17.96	17.84	17.92	16,787	+0.01(+0.06%)
Nov 07, 2024	17.99	17.99	17.77	17.91	25,102	+0.05(+0.28%)
Nov 06, 2024	17.86	17.90	17.80	17.86	9,873	+0.01(+0.06%)
Nov 05, 2024	17.75	17.92	17.75	17.85	28,596	+0.29(+1.65%)
Nov 04, 2024	17.47	17.62	17.47	17.56	30,123	+0.02(+0.11%)
Nov 01, 2024	17.58	17.66	17.45	17.54	18,357	+0.12(+0.69%)
Oct 31, 2024	17.43	17.48	17.36	17.42	69,332	+0.02(+0.09%)
Oct 30, 2024	17.40	17.44	17.37	17.40	27,612	+0.09(+0.51%)
Oct 29, 2024	17.45	17.45	17.27	17.32	10,354	-0.42(-2.40%)
Oct 28, 2024	17.51	17.87	17.51	17.74	17,475	+0.37(+2.13%)
Oct 25, 2024	17.73	17.73	17.31	17.37	18,446	-0.23(-1.33%)
Oct 24, 2024	17.32	17.62	17.31	17.61	349,159	+1.28(+7.81%)
Oct 23, 2024	16.47	16.56	16.23	16.33	17,901	+0.08(+0.49%)
Oct 22, 2024	16.17	16.26	16.16	16.25	49,127	-0.05(-0.29%)
Oct 21, 2024	16.50	16.50	16.28	16.30	27,953	-0.31(-1.88%)
Oct 18, 2024	16.45	16.61	16.45	16.61	19,361	+0.09(+0.54%)
Oct 17, 2024	16.68	16.81	16.51	16.52	43,946	-0.11(-0.66%)
Oct 16, 2024	16.61	16.83	16.58	16.63	22,818	+0.15(+0.94%)
Oct 15, 2024	16.62	16.62	16.42	16.48	12,328	-0.01(-0.09%)
Oct 14, 2024	16.39	16.62	16.39	16.49	17,645	-0.08(-0.50%)
Oct 11, 2024	16.41	16.65	16.41	16.57	22,335	-0.01(-0.05%)
Oct 10, 2024	16.54	16.58	16.42	16.58	18,366	+0.10(+0.61%)
Oct 09, 2024	16.53	16.55	16.38	16.48	23,853	+0.04(+0.24%)
Oct 08, 2024	16.34	16.44	16.31	16.44	31,665	+0.17(+1.04%)
Oct 07, 2024	16.18	16.34	16.13	16.27	45,627	+0.20(+1.24%)
Oct 04, 2024	16.16	16.16	15.97	16.07	31,951	-0.15(-0.92%)
Oct 03, 2024	16.11	16.27	16.09	16.22	311,800	+0.11(+0.68%)
Oct 02, 2024	16.07	16.11	16.00	16.11	320,001	-0.02(-0.13%)
Oct 01, 2024	16.22	16.22	15.98	16.13	21,088	-0.23(-1.40%)
Sep 30, 2024	16.62	16.62	16.33	16.36	20,380	-0.58(-3.42%)
Sep 27, 2024	17.07	17.07	16.88	16.94	14,226	-0.02(-0.12%)
Sep 26, 2024	16.75	17.00	16.60	16.96	23,086	-0.54(-3.09%)
Sep 25, 2024	17.65	17.66	17.49	17.50	23,991	+0.10(+0.57%)
Sep 24, 2024	17.18	17.73	17.11	17.40	71,610	+0.42(+2.50%)
Sep 23, 2024	17.22	17.22	16.95	16.98	30,289	-0.41(-2.39%)
Sep 20, 2024	17.36	17.45	17.36	17.39	10,717	-0.26(-1.47%)
Sep 19, 2024	17.57	17.71	17.57	17.65	6,782	+0.04(+0.23%)
Sep 18, 2024	17.52	17.64	17.43	17.61	21,979	+0.18(+1.03%)
Sep 17, 2024	17.66	17.66	17.43	17.43	39,303	-0.01(-0.06%)
Sep 16, 2024	17.38	17.50	17.34	17.44	34,842	+0.35(+2.05%)
Sep 13, 2024	17.20	17.21	17.01	17.09	12,105	-0.16(-0.90%)
Sep 12, 2024	17.34	17.34	17.09	17.25	15,834	-0.11(-0.66%)
Sep 11, 2024	17.43	17.47	17.23	17.36	25,538	-0.39(-2.20%)
Sep 10, 2024	17.76	17.86	17.71	17.75	29,251	+0.02(+0.11%)
Sep 09, 2024	17.68	17.84	17.67	17.73	31,405	+0.13(+0.74%)
Sep 06, 2024	17.65	17.65	17.56	17.60	11,903	-0.12(-0.68%)
Sep 05, 2024	17.62	17.76	17.55	17.72	21,980	+0.29(+1.66%)
Sep 04, 2024	17.36	17.48	17.33	17.43	44,833	-0.03(-0.17%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Sodexo ADR (OP: SDXAY )

Historical Prices