Sodexo (PK) (SDXAY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 18.64 | 0.22 | 1.18 | 18.6575 | 18.7 | 18.532 | 11471 |
| 1721942400 | 18.4221 | 0.06 | 0.34 | 18.08 | 18.45 | 18.03 | 42743 |
| 1721856480 | 18.36 | -0.04 | -0.22 | 18.32 | 18.5 | 18.19 | 45566 |
| 1721770140 | 18.4 | 0.71 | 4.01 | 17.82 | 18.5 | 17.72 | 566777 |
| 1721683740 | 17.69 | 0.38 | 2.20 | 17.52 | 17.69 | 17.44 | 20231 |
| 1721424180 | 17.31 | -0.04 | -0.23 | 17.25 | 17.58 | 17.22 | 46626 |
| 1721337960 | 17.35 | -0.01 | -0.06 | 17.2912 | 17.4 | 17.23 | 26951 |
| 1721251320 | 17.36 | 0.29 | 1.70 | 17.32 | 17.46 | 17.25 | 30369 |
| 1721164920 | 17.07 | -0.27 | -1.56 | 17.16 | 17.35 | 17.033385 | 81014 |
| 1721078940 | 17.34 | 0.08 | 0.46 | 17.305 | 17.37 | 17.16 | 16965 |
| 1720819200 | 17.26 | -0.14 | -0.80 | 17.54 | 17.54 | 17.25 | 43997 |
| 1720733280 | 17.4 | -0.13 | -0.74 | 17.355 | 17.6 | 17.355 | 463550 |
| 1720646880 | 17.5296 | 0.31 | 1.78 | 17.21 | 17.55 | 17.16 | 22110 |
| 1720560540 | 17.2232 | -0.13 | -0.73 | 17.17 | 17.4872 | 17.17 | 21452 |
| 1720473600 | 17.35 | 0.15 | 0.87 | 17.5312 | 17.65 | 17.27 | 11084 |
| 1720214640 | 17.2 | -0.18 | -1.04 | 17.26 | 17.26 | 17.055 | 28084 |
| 1720041000 | 17.38 | -0.32 | -1.81 | 17.34 | 17.5 | 17.29 | 249213 |
| 1719955740 | 17.7 | -0.79 | -4.27 | 17.61 | 17.77 | 17.565 | 261590 |
| 1719868980 | 18.49 | 0.52 | 2.89 | 18.5123 | 18.5123 | 18.33 | 13989 |
| 1719610020 | 17.97 | -0.17 | -0.94 | 18.04 | 18.072 | 17.97 | 4256 |
| 1719523200 | 18.14 | 0.03 | 0.17 | 18.18 | 18.22 | 18.11 | 20060 |
| 1719437040 | 18.11 | -0.35 | -1.90 | 18.04 | 18.16 | 18.04 | 3935 |
| 1719350880 | 18.46 | 0.04 | 0.22 | 18.47 | 18.53 | 18.43 | 12655 |
| 1719264540 | 18.42 | 0.09 | 0.49 | 18.35 | 18.52 | 18.35 | 13064 |
| 1719005220 | 18.331 | -0.2 | -1.07 | 18.5475 | 18.5475 | 18.31 | 8319 |
| 1718918640 | 18.5296 | 0.12 | 0.65 | 18.541 | 18.65 | 18.51 | 4733 |
| 1718746140 | 18.41 | 0.25 | 1.35 | 18.285 | 18.41 | 18.28 | 17881 |
| 1718659680 | 18.164 | 0.2 | 1.14 | 17.96 | 18.19 | 17.94 | 19590 |
| 1718400300 | 17.96 | -0.42 | -2.29 | 18.115 | 18.115 | 17.96 | 7265 |
| 1718314140 | 18.38 | -0.33 | -1.76 | 18.38 | 18.4025 | 18.3101 | 9811 |
| 1718227380 | 18.71 | 0.35 | 1.91 | 18.9 | 18.9699 | 18.69 | 6950 |
| 1718141340 | 18.36 | -0.33 | -1.77 | 18.4 | 18.5 | 18.34 | 10734 |
| 1718054880 | 18.691 | -0.24 | -1.26 | 18.635 | 18.691 | 18.54 | 19542 |
| 1717795800 | 18.93 | -0.51 | -2.61 | 19.125 | 19.16 | 18.93 | 3169 |
| 1717709400 | 19.4365 | -0.02 | -0.09 | 19.35 | 19.44 | 19.35 | 11207 |
| 1717622460 | 19.454 | 0.34 | 1.80 | 19.45 | 19.47 | 19.41 | 6666 |
| 1717536360 | 19.11 | 0.16 | 0.84 | 19.0775 | 19.2 | 19.03 | 27286 |
| 1717450140 | 18.95 | 0.3 | 1.60 | 18.905 | 18.95 | 18.84 | 232349 |
| 1717190940 | 18.6508 | 0.1 | 0.54 | 18.8425 | 18.85 | 18.5955 | 10703 |
| 1717104540 | 18.55 | 0.08 | 0.42 | 18.65 | 18.65 | 18.52 | 15712 |
| 1717018020 | 18.4725 | -0.13 | -0.69 | 18.545 | 18.545 | 18.43 | 10485 |
| 1716931740 | 18.6 | 0.03 | 0.15 | 18.716 | 18.74 | 18.58 | 15632 |
| 1716585840 | 18.572 | -0.05 | -0.28 | 18.6694 | 18.6694 | 18.53 | 8757 |
| 1716499740 | 18.625 | -0.04 | -0.19 | 18.775 | 18.775 | 18.59 | 29761 |
| 1716412800 | 18.66 | 0.09 | 0.48 | 18.7 | 18.819 | 18.62 | 11437 |
| 1716326940 | 18.57 | -0.09 | -0.48 | 18.4701 | 18.57 | 18.4701 | 12467 |
| 1716240180 | 18.66 | -0.02 | -0.11 | 18.59 | 18.7 | 18.57 | 9646 |
| 1715981340 | 18.68 | 0.62 | 3.43 | 18.58 | 18.81 | 18.58 | 10893 |
| 1715894940 | 18.06 | 0.08 | 0.44 | 18.22 | 18.23 | 18.06 | 10991 |
| 1715808000 | 17.98 | 0 | 0.00 | 17.75 | 17.98 | 17.75 | 39859 |
| 1715722140 | 17.98 | 0.13 | 0.74 | 17.94 | 17.98 | 17.862 | 6097 |
| 1715635200 | 17.8475 | -0.14 | -0.79 | 17.82 | 17.88 | 17.81 | 10753 |
| 1715376000 | 17.99 | 0.27 | 1.52 | 17.61 | 17.99 | 17.61 | 8730 |
| 1715289720 | 17.72 | -0.04 | -0.23 | 17.99 | 17.99 | 17.5 | 9129 |
| 1715203200 | 17.76 | 0.1 | 0.57 | 17.76 | 17.8308 | 17.72 | 8094 |
| 1715117340 | 17.66 | 0.13 | 0.74 | 17.57 | 17.76 | 17.57 | 76116 |
| 1715030940 | 17.53 | 0.19 | 1.10 | 17.44 | 17.6955 | 17.4 | 169176 |
| 1714771740 | 17.34 | 0.12 | 0.70 | 17.52 | 17.52 | 17.31 | 6500 |
| 1714685340 | 17.22 | -0.17 | -0.98 | 17.04 | 17.2915 | 17.04 | 6990 |
| 1714598400 | 17.39 | 0.01 | 0.06 | 17.3945 | 17.525 | 17.335 | 7490 |
| 1714512600 | 17.38 | -0.18 | -1.00 | 17.47 | 17.64 | 17.37 | 7877 |
| 1714425720 | 17.555 | 0.7 | 4.12 | 17.46 | 17.67 | 17.4005 | 250901 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
