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 | 0.29 | 1.90915075708 | 15.19 | 15.65 | 14.96 | 29156 | 15.15806924 | DR |
| 4 | 0.621 | 4.17928528165 | 14.859 | 15.65 | 14.59 | 37230 | 14.92354545 | DR |
| 12 | -0.8934 | -5.4564110081 | 16.3734 | 17.2 | 14.2001 | 70533 | 15.44680923 | DR |
| 26 | -4.62 | -22.9850746269 | 20.1 | 20.55 | 14.2001 | 58532 | 16.2034358 | DR |
| 52 | -6.88 | -30.7692307692 | 22.36 | 24.19 | 14.2001 | 47375 | 16.85482087 | DR |
| 156 | -1.5 | -8.83392226148 | 16.98 | 25 | 13.51 | 31212 | 17.12755817 | DR |
| 260 | -5.28 | -25.4335260116 | 20.76 | 25 | 10.15 | 29394 | 16.72499767 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740435600 | 15.55 | 0.27 | 1.77 | 15.6045 | 15.65 | 15.54 | 18132 |
| 1740176400 | 15.28 | 0.03 | 0.20 | 15.3155 | 15.52 | 15.28 | 22776 |
| 1740090480 | 15.25 | 0.26 | 1.73 | 15.1 | 15.43 | 15.1 | 28115 |
| 1740003960 | 14.99 | -0.01 | -0.07 | 14.98 | 15.09 | 14.96 | 33498 |
| 1739917740 | 15 | -0.11 | -0.73 | 15.19 | 15.19 | 15 | 43261 |
| 1739572020 | 15.11 | 0.32 | 2.16 | 15.1185 | 15.22 | 15.1 | 28649 |
| 1739485320 | 14.79 | -0.14 | -0.94 | 14.825 | 15.03 | 14.748 | 33584 |
| 1739398920 | 14.93 | 0.09 | 0.61 | 14.65 | 14.93 | 14.65 | 35236 |
| 1739312940 | 14.84 | 0.21 | 1.44 | 14.705 | 14.86 | 14.6 | 34206 |
| 1739226000 | 14.63 | -0.04 | -0.27 | 14.72 | 14.77 | 14.62 | 46239 |
| 1738967160 | 14.67 | -0.14 | -0.95 | 14.865 | 14.8769 | 14.59 | 16122 |
| 1738880400 | 14.81 | -0.3 | -1.99 | 14.8485 | 14.91 | 14.79 | 25090 |
| 1738794000 | 15.11 | 0.28 | 1.89 | 15.1 | 15.22 | 15.08 | 79450 |
| 1738708080 | 14.83 | -0.12 | -0.80 | 14.87 | 15.04 | 14.79 | 35487 |
| 1738621740 | 14.95 | 0.16 | 1.08 | 14.769 | 15.016 | 14.769 | 33705 |
| 1738362000 | 14.79 | -0.15 | -1.00 | 14.81 | 14.96 | 14.75 | 46195 |
| 1738276080 | 14.94 | 0.3 | 2.05 | 14.806 | 14.99 | 14.78 | 38912 |
| 1738189740 | 14.64 | -0.26 | -1.74 | 14.7025 | 14.75 | 14.61 | 62321 |
| 1738103280 | 14.9 | -0.06 | -0.41 | 14.859 | 14.95 | 14.765 | 46384 |
| 1738016820 | 14.9608 | 0.14 | 0.95 | 14.88 | 14.99 | 14.86 | 567860 |
| 1737757440 | 14.82 | 0.14 | 0.95 | 14.86 | 14.96 | 14.78 | 33861 |
| 1737671220 | 14.68 | 0.08 | 0.55 | 14.72 | 14.79 | 14.59 | 58689 |
| 1737584640 | 14.6 | 0.02 | 0.14 | 14.61 | 14.7245 | 14.53 | 66092 |
| 1737498540 | 14.58 | 0.31 | 2.14 | 14.405 | 14.61 | 14.35 | 101340 |
| 1737152880 | 14.275 | -0.13 | -0.87 | 14.2001 | 14.3615 | 14.2001 | 52654 |
| 1737066420 | 14.4 | -0.42 | -2.83 | 14.31 | 14.5 | 14.3 | 95215 |
| 1736979720 | 14.82 | -0.1 | -0.67 | 14.9 | 14.9 | 14.67 | 47307 |
| 1736893380 | 14.92 | 0.04 | 0.24 | 14.89 | 15 | 14.81 | 54441 |
| 1736806800 | 14.885 | -0.2 | -1.29 | 14.97 | 14.97 | 14.68 | 116985 |
| 1736547720 | 15.08 | -0.1 | -0.66 | 14.85 | 15.08 | 14.85 | 176345 |
| 1736375340 | 15.18 | 0.07 | 0.46 | 14.7999 | 15.18 | 14.78 | 482412 |
| 1736288940 | 15.11 | -1.12 | -6.90 | 15.57 | 15.57 | 14.98 | 70027 |
| 1736202360 | 16.23 | 0.21 | 1.28 | 16.29 | 16.57 | 16.01 | 98951 |
| 1735942980 | 16.024999 | -0.18 | -1.08 | 16.059999 | 16.27 | 15.97 | 35579 |
| 1735856700 | 16.2 | -0.26 | -1.58 | 16.337499 | 16.41 | 16.1 | 32201 |
| 1735683960 | 16.46 | 0.12 | 0.75 | 16.149999 | 16.61 | 16.149999 | 15591 |
| 1735597740 | 16.338 | -0.04 | -0.26 | 16.3075 | 16.48 | 16.239999 | 44122 |
| 1735338000 | 16.379999 | 0.09 | 0.55 | 16.2695 | 16.379999 | 16.1948 | 145023 |
| 1735252020 | 16.29 | 0.27 | 1.67 | 16.17 | 16.3195 | 16.17 | 42636 |
| 1735078200 | 16.0225 | -0.25 | -1.55 | 15.6 | 16.489999 | 15.6 | 16159 |
| 1734992400 | 16.274999 | 0.07 | 0.46 | 16.02 | 16.559999 | 16.02 | 59021 |
| 1734733200 | 16.2 | -0.26 | -1.58 | 16.17 | 16.43 | 15.89 | 51229 |
| 1734646800 | 16.46 | 0.06 | 0.37 | 16.25 | 16.489999 | 16.03 | 41269 |
| 1734560940 | 16.399999 | -0.3 | -1.80 | 16.55 | 17.02 | 16.399999 | 21518 |
| 1734474360 | 16.7 | -0.37 | -2.17 | 16.7 | 17.015 | 16.649999 | 33131 |
| 1734388140 | 17.07 | 0.14 | 0.83 | 16.76 | 17.12 | 16.704999 | 50276 |
| 1734128940 | 16.93 | 0.18 | 1.10 | 16.46 | 16.95 | 16.46 | 28495 |
| 1734042480 | 16.745 | -0.04 | -0.21 | 16.93 | 17.11 | 16.7 | 215234 |
| 1733955900 | 16.78 | -0.03 | -0.18 | 16.76 | 16.82 | 16.71 | 45372 |
| 1733869200 | 16.81 | 0.15 | 0.90 | 16.6 | 16.9 | 16.6 | 59835 |
| 1733782800 | 16.66 | -0.24 | -1.42 | 16.7 | 16.8 | 16.66 | 35089 |
| 1733523600 | 16.9 | -0.11 | -0.65 | 16.83 | 17.0185 | 16.82 | 21014 |
| 1733437500 | 17.01 | 0.44 | 2.66 | 16.98 | 17.2 | 16.9 | 62759 |
| 1733350980 | 16.57 | 0.25 | 1.53 | 16.19 | 16.649 | 16.19 | 41721 |
| 1733264700 | 16.32 | 0.09 | 0.55 | 16.3734 | 16.395 | 16.3 | 52474 |
| 1733178180 | 16.23 | -0.44 | -2.64 | 16.25 | 16.26 | 16.01 | 48242 |
| 1732918200 | 16.67 | -0.07 | -0.42 | 16.498 | 16.67 | 16.399999 | 13081 |
| 1732746540 | 16.739999 | -0.02 | -0.12 | 16.649999 | 16.77 | 16.61 | 39594 |
| 1732660140 | 16.76 | -0.29 | -1.71 | 16.46 | 16.85 | 16.46 | 508654 |
| 1732573560 | 17.0512 | 0.17 | 1.01 | 17.014 | 17.1 | 16.848 | 35840 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
