Sodexo (SJ7)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 80.45 | 0.9 | 1.13 | 80.45 | 80.45 | 80.45 | 1 |
| 1721334360 | 79.55 | 1.2 | 1.53 | 79.55 | 80.05 | 79.55 | 74 |
| 1721248020 | 78.349999 | 0 | 0.00 | 78 | 78.349999 | 78 | 281 |
| 1721161560 | 78.349999 | -1.05 | -1.32 | 78.5 | 78.65 | 78.349999 | 228 |
| 1721075160 | 79.4 | 0.05 | 0.06 | 79.25 | 79.65 | 79.25 | 117 |
| 1720815960 | 79.349999 | -1.05 | -1.31 | 80.099999 | 80.099999 | 79.2 | 292 |
| 1720729560 | 80.4 | 0.85 | 1.07 | 79.8 | 80.4 | 79.3 | 94 |
| 1720643220 | 79.55 | 0.5 | 0.63 | 79.7 | 79.7 | 79.55 | 85 |
| 1720556760 | 79.05 | -1 | -1.25 | 79.8 | 79.8 | 79.05 | 66 |
| 1720470360 | 80.05 | 1.5 | 1.91 | 78.65 | 80.3 | 78.65 | 73 |
| 1720211220 | 78.55 | -1.85 | -2.30 | 79.65 | 79.65 | 78.55 | 97 |
| 1720124820 | 80.4 | 0.25 | 0.31 | 80.2 | 80.4 | 80.2 | 28 |
| 1720038420 | 80.15 | -1.75 | -2.14 | 82.099999 | 82.099999 | 80.15 | 11 |
| 1719952020 | 81.9 | -3.45 | -4.04 | 85.599999 | 85.599999 | 80.5 | 874 |
| 1719865620 | 85.349999 | 2.05 | 2.46 | 86 | 86 | 84.7 | 8 |
| 1719606420 | 83.3 | -1.45 | -1.71 | 84 | 84 | 82.65 | 119 |
| 1719520020 | 84.75 | -0.25 | -0.29 | 85.05 | 85.05 | 84.75 | 22 |
| 1719433620 | 85 | -1.4 | -1.62 | 85.5 | 85.5 | 85 | 340 |
| 1719347160 | 86.4 | 0.25 | 0.29 | 85.599999 | 86.4 | 85.4 | 41 |
| 1719260820 | 86.15 | 0.05 | 0.06 | 86.15 | 86.15 | 86.15 | 139 |
| 1719001620 | 86.1 | -0.5 | -0.58 | 86.2 | 86.2 | 86 | 201 |
| 1718915160 | 86.6 | 1.25 | 1.46 | 85.8 | 86.6 | 85.4 | 413 |
| 1718828820 | 85.349999 | 0.25 | 0.29 | 85.349999 | 85.4 | 85.05 | 28 |
| 1718742360 | 85.099999 | 0.75 | 0.89 | 84.8 | 85.349999 | 84.7 | 1138 |
| 1718656020 | 84.349999 | 0.55 | 0.66 | 84.25 | 84.599999 | 84.25 | 8 |
| 1718396820 | 83.8 | -1.6 | -1.87 | 85.7 | 85.7 | 83.8 | 77 |
| 1718310420 | 85.4 | -0.55 | -0.64 | 85.45 | 85.45 | 85.4 | 2 |
| 1718224020 | 85.95 | 0.4 | 0.47 | 85.7 | 85.95 | 85.7 | 3 |
| 1718137620 | 85.55 | -1.2 | -1.38 | 86.85 | 86.85 | 85.55 | 11 |
| 1718051220 | 86.75 | -0.8 | -0.91 | 87.15 | 87.15 | 86.05 | 38 |
| 1717792020 | 87.55 | -1.25 | -1.41 | 87.85 | 88.05 | 87.55 | 154 |
| 1717705620 | 88.8 | 0.35 | 0.40 | 88.45 | 88.8 | 88.45 | 102 |
| 1717619220 | 88.45 | 0.8 | 0.91 | 88.35 | 88.45 | 87.85 | 595 |
| 1717532820 | 87.65 | 1.1 | 1.27 | 86.7 | 87.65 | 86.45 | 51 |
| 1717446420 | 86.55 | 0.35 | 0.41 | 86.35 | 86.55 | 86.3 | 65 |
| 1717187220 | 86.2 | 0.2 | 0.23 | 85.9 | 86.25 | 85.9 | 237 |
| 1717100820 | 86 | 0.3 | 0.35 | 85.05 | 86 | 85 | 79 |
| 1717014420 | 85.7 | -0.1 | -0.12 | 85.75 | 86 | 85.7 | 71 |
| 1716928020 | 85.8 | -0.25 | -0.29 | 86.25 | 86.25 | 85.8 | 150 |
| 1716841560 | 86.05 | 0.4 | 0.47 | 85.95 | 86.05 | 85.95 | 3 |
| 1716582420 | 85.65 | -0.2 | -0.23 | 85.75 | 85.75 | 85.4 | 28 |
| 1716496020 | 85.849999 | -0.65 | -0.75 | 86.5 | 86.5 | 85.849999 | 133 |
| 1716409620 | 86.5 | 1.4 | 1.65 | 85.4 | 86.5 | 85.4 | 61 |
| 1716323160 | 85.099999 | -0.8 | -0.93 | 85.349999 | 85.55 | 85.099999 | 44 |
| 1716236760 | 85.9 | 0.15 | 0.17 | 85.849999 | 85.9 | 85.849999 | 2 |
| 1715977620 | 85.75 | 2.35 | 2.82 | 84.55 | 85.75 | 84.55 | 644 |
| 1715891220 | 83.4 | 1.6 | 1.96 | 83.05 | 83.599999 | 83 | 264 |
| 1715804820 | 81.8 | -0.8 | -0.97 | 82.95 | 82.95 | 81.4 | 89 |
| 1715718420 | 82.599999 | 0.15 | 0.18 | 82.75 | 82.8 | 82.599999 | 52 |
| 1715631960 | 82.45 | -0.05 | -0.06 | 82.4 | 82.65 | 82.4 | 8 |
| 1715372820 | 82.5 | 0.6 | 0.73 | 82.5 | 82.5 | 82.5 | 20 |
| 1715286420 | 81.9 | -0.9 | -1.09 | 82.4 | 82.849999 | 81.9 | 14 |
| 1715200020 | 82.8 | 1.05 | 1.28 | 82.3 | 82.8 | 82.3 | 51 |
| 1715113620 | 81.75 | 0.1 | 0.12 | 81.8 | 81.8 | 81.75 | 19 |
| 1715027220 | 81.65 | 0.65 | 0.80 | 81 | 81.65 | 80.8 | 224 |
| 1714768020 | 81 | 0.75 | 0.93 | 80.3 | 81.2 | 80.3 | 15 |
| 1714681560 | 80.25 | -1.8 | -2.19 | 81.5 | 81.65 | 80.25 | 42 |
| 1714508820 | 82.05 | 0.1 | 0.12 | 82.099999 | 82.099999 | 82.05 | 68 |
| 1714422420 | 81.95 | 3.25 | 4.13 | 79.15 | 82.15 | 79.15 | 1196 |
| 1714163220 | 78.7 | -0.15 | -0.19 | 78.5 | 78.849999 | 78.25 | 34 |
| 1714076820 | 78.849999 | -1.45 | -1.81 | 80.25 | 80.25 | 78.849999 | 66 |
| 1713990420 | 80.3 | 1.2 | 1.52 | 80 | 80.3 | 80 | 9 |
| 1713903960 | 79.099999 | 0.5 | 0.64 | 78.099999 | 79.099999 | 78.099999 | 303 |
| 1713817560 | 78.599999 | -0.05 | -0.06 | 79.05 | 79.25 | 78.599999 | 110 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
