FinancialContent is the trusted provider of stock market information to the media industry.
Sodexo Ads (OP: SDXAY)
23.01 USD  -0.31 (-1.33%)
Official Closing Price  /  Updated: 3:59 PM EDT, Jun 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 21, 2019 22.92 23.10 22.92 23.01 2,200 -0.31(-1.33%)
Jun 20, 2019 23.44 23.44 23.30 23.32 4,589 -0.23(-0.96%)
Jun 19, 2019 23.51 23.57 23.50 23.55 2,112 +0.00(+0.00%)
Jun 18, 2019 23.62 23.62 23.51 23.55 7,177 -0.02(-0.11%)
Jun 17, 2019 23.61 23.61 23.57 23.57 1,628 +0.23(+0.99%)
Jun 14, 2019 23.44 23.44 23.34 23.34 1,200 -0.11(-0.49%)
Jun 13, 2019 23.45 23.47 23.45 23.45 3,800 -0.10(-0.43%)
Jun 12, 2019 23.65 23.65 23.56 23.56 1,426 -0.01(-0.06%)
Jun 11, 2019 23.60 23.63 23.55 23.57 1,831 -0.04(-0.17%)
Jun 10, 2019 23.62 23.65 23.58 23.61 1,292 -0.01(-0.04%)
Jun 07, 2019 23.54 23.66 23.54 23.62 3,000 +0.07(+0.30%)
Jun 06, 2019 23.48 23.55 23.48 23.55 2,008 +0.30(+1.31%)
Jun 05, 2019 23.32 23.32 23.25 23.25 1,880 +0.29(+1.26%)
Jun 04, 2019 22.79 22.97 22.79 22.95 2,474 -0.09(-0.39%)
Jun 03, 2019 22.95 23.05 22.95 23.05 4,626 +0.05(+0.22%)
May 31, 2019 22.86 23.04 22.86 23.00 3,700 +0.19(+0.81%)
May 30, 2019 22.80 22.82 22.79 22.81 3,098 +0.18(+0.80%)
May 29, 2019 22.56 22.64 22.56 22.63 4,363 -0.08(-0.33%)
May 28, 2019 22.74 22.78 22.68 22.70 8,684 -0.22(-0.94%)
May 24, 2019 22.89 22.92 22.84 22.92 1,200 +0.07(+0.32%)
May 23, 2019 22.84 22.85 22.84 22.85 1,002 +0.15(+0.65%)
May 22, 2019 22.68 22.76 22.63 22.70 4,509 -0.23(-1.00%)
May 21, 2019 22.86 22.93 22.81 22.93 70,105 +0.29(+1.28%)
May 20, 2019 22.55 22.67 22.55 22.64 1,641 -0.10(-0.44%)
May 17, 2019 22.78 22.78 22.66 22.74 3,100 +0.27(+1.20%)
May 16, 2019 22.49 22.53 22.47 22.47 2,001 +0.02(+0.09%)
May 15, 2019 22.38 22.45 22.38 22.45 2,776 +0.06(+0.27%)
May 14, 2019 22.35 22.41 22.28 22.39 9,840 +0.07(+0.31%)
May 13, 2019 22.42 22.42 22.28 22.32 4,273 -0.39(-1.72%)
May 10, 2019 22.59 22.71 22.55 22.71 3,600 +0.04(+0.18%)
May 09, 2019 22.52 22.67 22.52 22.67 2,524 +0.15(+0.67%)
May 08, 2019 22.70 22.70 22.40 22.52 4,570 -0.22(-0.97%)
May 07, 2019 22.75 22.75 22.70 22.74 11,694 -0.09(-0.39%)
May 06, 2019 22.68 22.87 22.68 22.83 6,370 -0.13(-0.57%)
May 03, 2019 22.89 22.96 22.89 22.96 1,800 +0.12(+0.53%)
May 02, 2019 22.83 22.86 22.83 22.84 1,090 -0.26(-1.11%)
May 01, 2019 23.26 23.26 22.98 23.10 3,297 +0.07(+0.29%)
Apr 30, 2019 23.08 23.08 22.90 23.03 7,807 +0.00(+0.00%)
Apr 29, 2019 23.03 23.03 22.97 23.03 1,528 -0.13(-0.56%)
Apr 26, 2019 23.16 23.25 23.16 23.16 6,300 -0.04(-0.19%)
Apr 25, 2019 23.48 23.48 23.15 23.20 2,517 +0.04(+0.19%)
Apr 24, 2019 23.13 23.24 23.11 23.16 5,708 -0.07(-0.30%)
Apr 23, 2019 23.13 23.23 23.13 23.23 6,145 +0.06(+0.24%)
Apr 22, 2019 23.34 23.46 22.92 23.17 1,035 -0.03(-0.12%)
Apr 18, 2019 23.06 23.21 23.06 23.20 24,800 +0.00(+0.01%)
Apr 17, 2019 23.18 23.20 23.11 23.20 5,838 +0.23(+0.98%)
Apr 16, 2019 22.98 22.98 22.95 22.98 1,484 -0.20(-0.88%)
Apr 15, 2019 23.38 23.38 23.18 23.18 2,887 -0.45(-1.90%)
Apr 12, 2019 23.76 23.76 23.63 23.63 4,000 -0.01(-0.04%)
Apr 11, 2019 23.69 23.69 23.55 23.64 12,220 +0.74(+3.25%)
Apr 10, 2019 22.81 22.92 22.77 22.89 18,374 +0.37(+1.64%)
Apr 09, 2019 22.65 22.65 22.51 22.52 127,323 -0.30(-1.34%)
Apr 08, 2019 22.83 22.83 22.83 22.83 998 +0.06(+0.26%)
Apr 05, 2019 22.90 22.90 22.77 22.77 3,700 +0.42(+1.88%)
Apr 04, 2019 22.53 22.53 22.35 22.35 1,611 -0.49(-2.15%)
Apr 03, 2019 22.41 22.92 22.39 22.84 2,926 +0.60(+2.70%)
Apr 02, 2019 22.08 22.25 22.04 22.24 6,793 +0.10(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.