Dark

SDXOF
SODEXO
stock OTC

EOD

Apr 29, 2026

47.73USD+1.538%(+0.72)1,298

Pre-market

0.00USD-100.000%(-47.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-29	47.733100	47.733100	47.733100	47.733100	+1.538%	1,298	0.000%
2026-04-13	47.010000	47.010000	47.010000	47.010000	-1.011%	110	+1.538%
2026-04-10	47.490000	47.490000	47.490000	47.490000	-9.646%	207	+0.512%
2026-04-06	52.560000	52.560000	52.560000	52.560000	+2.464%	1,911	-9.184%
2026-03-11	49.490000	51.296100	49.490000	51.296100	-8.285%	4,750	-6.946%
2026-02-25	55.930000	55.930000	55.930000	55.930000	+0.143%	200	-14.656%
2026-02-23	55.850000	55.850000	55.850000	55.850000	-0.605%	36,119	-14.533%
2026-02-05	53.667900	56.190000	53.667900	56.190000	+8.685%	1,109	-15.051%
2026-01-26	51.700000	51.700000	51.700000	51.700000	+7.150%	106	-7.673%
2026-01-22	48.250000	48.250000	48.250000	48.250000	+1.579%	529	-1.071%
2026-01-20	48.620000	48.620000	47.500000	47.500000	-6.312%	727	+0.491%
2026-01-15	50.700000	50.700000	50.700000	50.700000	0.000%	285	-5.852%
2026-01-05	50.700000	50.700000	50.700000	50.700000	-1.131%	1,144	-5.852%
2025-12-22	49.740000	51.280000	49.740000	51.280000	-9.447%	1,331	-6.917%
2025-12-17	56.630000	56.630000	56.630000	56.630000	+8.674%	869	-15.711%
2025-12-12	52.110000	52.110000	52.110000	52.110000	0.000%	460	-8.399%
2025-12-03	53.400000	53.400000	52.110000	52.110000	+4.639%	3,184	-8.399%
2025-12-02	49.800000	49.800000	49.800000	49.800000	-6.829%	277	-4.150%
2025-11-13	53.449900	53.449900	53.449900	53.449900	-0.558%	338	-10.696%
2025-11-05	53.750000	53.750000	53.750000	53.750000	-13.026%	600	-11.194%
2025-10-09	61.800000	61.800000	61.800000	61.800000	+3.244%	330	-22.762%
2025-09-11	59.858000	59.858000	59.858000	59.858000	-2.978%	503	-20.256%
2025-08-21	61.695000	61.695000	61.695000	61.695000	+2.060%	324	-22.631%
2025-08-20	60.450000	60.450000	60.450000	60.450000	+3.333%	300	-21.037%
2025-08-05	58.500000	58.500000	58.500000	58.500000	-7.216%	257	-18.405%
2025-07-23	63.050000	63.050000	63.050000	63.050000	-4.968%	300	-24.293%
2025-06-09	66.346000	66.346000	66.346000	66.346000	+2.624%	100	-28.054%
2025-06-03	64.649900	64.649900	64.649900	64.649900	-0.965%	366	-26.167%
2025-05-21	65.280000	65.280000	65.280000	65.280000	-1.583%	2,265	-26.879%
2025-05-15	66.330000	66.330000	66.330000	66.330000	-0.659%	250	-28.037%
2025-05-14	66.770000	66.770000	66.770000	66.770000	+4.787%	673	-28.511%
2025-05-13	63.720000	63.720000	63.720000	63.720000	+3.073%	216	-25.089%
2025-05-12	61.820000	61.820000	61.820000	61.820000	-2.601%	668	-22.787%
2025-04-11	64.487500	64.487500	63.471100	63.471100	+13.503%	4,430	-24.796%
2025-04-07	57.630000	57.630000	55.920000	55.920000	-13.249%	2,212	-14.640%
2025-03-25	64.460000	64.460000	64.460000	64.460000	-2.665%	150	-25.949%
2025-03-24	66.006100	66.225000	66.006100	66.225000	-1.714%	3,310	-27.923%
2025-03-20	67.380000	67.380000	67.380000	67.380000	-13.671%	102	-29.158%
2025-03-14	79.808900	79.808900	78.050000	78.050000	+5.141%	2,530	-38.843%
2025-01-27	74.910000	74.910000	74.233800	74.233800	+2.917%	6,300	-35.699%
2025-01-10	72.130000	72.130000	72.130000	72.130000	-11.410%	562	-33.824%
2025-01-02	81.420000	81.420000	81.420000	81.420000	+0.004%	164	-41.374%
2024-12-23	81.417100	81.417100	81.417100	81.417100	-3.927%	647	-41.372%
2024-12-12	84.745000	84.745000	84.745000	84.745000	+1.037%	168	-43.674%
2024-11-26	83.875000	83.875000	83.875000	83.875000	-5.461%	5,418	-43.090%
2024-11-05	88.720000	88.720000	88.720000	88.720000	+2.627%	100	-46.198%
2024-10-24	86.449200	86.449200	86.449200	86.449200	+4.444%	4,436	-44.785%
2024-10-17	82.770800	82.770800	82.770800	82.770800	+3.360%	102	-42.331%
2024-10-11	80.080000	80.080000	80.080000	80.080000	-2.662%	171	-40.393%
2024-09-30	82.270000	82.270000	82.270000	82.270000	-14.275%	100	-41.980%
2024-08-14	95.970000	95.970000	95.970000	95.970000	+3.194%	100	-50.262%
2024-08-05	93.000000	93.000000	93.000000	93.000000	+1.862%	400	-48.674%
2024-07-23	91.280000	91.310000	91.280000	91.300000	+5.794%	300	-47.718%
2024-07-15	86.300000	86.300000	86.300000	86.300000	+0.936%	100	-44.689%
2024-07-05	85.500000	85.500000	85.500000	85.500000	-7.065%	120	-44.172%
2024-06-25	92.000000	92.000000	92.000000	92.000000	-2.387%	200	-48.116%
2024-06-04	94.250000	94.250000	94.250000	94.250000	+11.869%	420	-49.355%
2024-04-24	84.250000	84.250000	84.250000	84.250000	+2.744%	5,318	-43.344%
2024-04-23	82.000000	82.000000	82.000000	82.000000	+1.674%	295	-41.789%
2024-04-12	80.650000	80.650000	80.650000	80.650000	-1.910%	103	-40.815%
2024-04-11	82.220000	82.220000	82.220000	82.220000	+0.268%	382	-41.945%
2024-03-01	82.000000	82.000000	82.000000	82.000000	+4.061%	100	-41.789%
2024-02-29	79.586800	79.586800	78.800000	78.800000	-30.877%	4,662	-39.425%
2024-01-12	114.000000	114.000000	114.000000	114.000000	+4.326%	4,422	-58.129%
2024-01-03	109.272900	109.272900	109.272900	109.272900	+1.413%	159	-56.318%
2023-12-13	107.750000	107.750000	107.750000	107.750000	-1.283%	235	-55.700%
2023-11-17	109.149900	109.149900	109.149900	109.149900	+1.962%	291	-56.268%
2023-09-20	107.050000	107.050000	107.050000	107.050000	-0.279%	1,000	-55.410%
2023-09-11	107.350000	107.350000	107.350000	107.350000	+0.524%	184	-55.535%
2023-09-07	106.790000	106.790000	106.790000	106.790000	+0.508%	642	-55.302%
2023-09-01	106.250000	106.250000	106.250000	106.250000	+3.659%	286	-55.075%
2023-08-16	102.500000	102.500000	102.500000	102.500000	-2.604%	125	-53.431%
2023-07-07	105.240000	105.240000	105.240000	105.240000	-5.402%	127	-54.644%
2023-06-23	111.250000	111.250000	111.250000	111.250000	+1.691%	103	-57.094%
2023-06-15	109.399900	109.399900	109.399900	109.399900	-0.328%	259	-56.368%
2023-06-09	109.760000	109.760000	109.760000	109.760000	+0.341%	829	-56.511%
2023-06-08	109.387500	109.387500	109.387500	109.387500	+1.851%	232	-56.363%
2023-04-28	107.400000	107.400000	107.400000	107.400000	+0.187%	160	-55.556%
2023-04-06	107.199900	107.199900	107.199900	107.199900	-0.970%	438	-55.473%
2023-04-05	108.249900	108.249900	108.249900	108.249900	+10.459%	183	-55.905%
2023-03-30	97.000000	98.000000	97.000000	98.000000	+6.101%	665	-51.293%
2023-03-02	92.364500	92.364500	92.364500	92.364500	-0.254%	249	-48.321%
2023-02-14	92.600000	92.600000	92.600000	92.600000	-2.526%	269	-48.452%
2023-02-02	94.550000	95.000000	94.550000	95.000000	+0.785%	2,527	-49.755%
2023-01-03	94.260000	94.260000	94.260000	94.260000	-3.865%	2,001	-49.360%
2022-12-13	97.350000	98.050000	97.350000	98.050000	+3.211%	425	-51.318%
2022-11-28	93.750000	95.000000	93.750000	95.000000	+3.301%	1,600	-49.755%
2022-11-22	92.000000	92.000000	91.964000	91.964000	-0.039%	36,760	-48.096%
2022-11-21	92.000000	92.000000	92.000000	92.000000	-0.540%	585	-48.116%
2022-11-15	92.499900	92.499900	92.499900	92.499900	+2.153%	298	-48.397%
2022-11-14	90.550000	90.550000	90.550000	90.550000	+4.200%	337	-47.285%
2022-11-03	86.900000	86.900000	86.900000	86.900000	-6.459%	154	-45.071%
2022-10-28	90.190000	92.900000	90.190000	92.900000	+5.688%	746	-48.619%
2022-10-26	89.400000	89.400000	87.900000	87.900000	+1.560%	231	-45.696%
2022-10-24	86.350000	86.700000	86.350000	86.550000	+7.918%	490	-44.849%
2022-10-19	80.200000	80.200000	80.200000	80.200000	+0.501%	215	-40.482%
2022-10-13	78.099900	79.800000	78.099900	79.800000	+0.125%	1,020	-40.184%
2022-10-12	77.649900	79.700000	77.649900	79.700000	+5.914%	232	-40.109%
2022-09-30	75.250000	75.250000	75.250000	75.250000	+4.354%	684	-36.567%
2022-09-27	72.110000	72.110000	72.110000	72.110000	-0.263%	258	-33.805%
2022-09-23	72.460000	72.460000	72.300000	72.300000	-5.255%	439	-33.979%
2022-09-21	76.310000	76.310000	76.310000	76.310000	-8.687%	141	-37.448%
2022-09-08	83.570000	83.570000	83.570000	83.570000	+8.957%	249	-42.882%
2022-09-07	76.700000	76.700000	76.700000	76.700000	-1.236%	648	-37.766%
2022-08-29	77.660000	77.660000	77.660000	77.660000	-3.957%	230	-38.536%
2022-08-17	82.010000	82.010000	80.860000	80.860000	-3.692%	407	-40.968%
2022-08-15	83.960000	83.960000	83.960000	83.960000	+5.345%	198	-43.148%
2022-08-08	79.700000	79.700000	79.700000	79.700000	-2.674%	145	-40.109%
2022-08-05	81.890000	81.890000	81.890000	81.890000	+2.877%	147	-41.711%
2022-08-01	79.600000	79.600000	79.600000	79.600000	+1.272%	191	-40.034%
2022-07-28	78.610000	78.610000	78.600000	78.600000	-0.970%	537	-39.271%
2022-07-20	79.370000	79.370000	79.370000	79.370000	+3.874%	131	-39.860%
2022-07-18	76.410000	76.410000	76.410000	76.410000	+3.874%	150	-37.530%
2022-07-13	73.560000	73.560000	73.560000	73.560000	-1.262%	193	-35.110%
2022-07-11	74.500000	74.500000	74.500000	74.500000	-0.254%	343	-35.929%
2022-07-05	74.690000	74.690000	74.690000	74.690000	+7.021%	234	-36.092%
2022-07-01	75.220000	75.220000	69.790100	69.790100	+1.439%	1,190	-31.605%
2022-06-29	68.720000	68.800000	68.720000	68.800000	-1.931%	760	-30.620%
2022-06-24	70.155000	70.155000	70.155000	70.155000	-2.563%	315	-31.961%
2022-06-17	72.480000	72.480000	72.000000	72.000000	+2.784%	650	-33.704%
2022-06-16	70.050000	70.050000	70.050000	70.050000	+0.172%	1,523	-31.859%
2022-06-13	69.930000	69.930000	69.930000	69.930000	-7.070%	199	-31.742%
2022-06-09	72.540000	75.250000	72.540000	75.250000	+4.051%	411	-36.567%
2022-06-07	72.320000	72.320000	72.320000	72.320000	-0.945%	150	-33.997%
2022-06-02	73.010000	73.010000	73.010000	73.010000	-1.044%	173	-34.621%
2022-05-31	73.780000	73.780000	73.780000	73.780000	-4.947%	107	-35.303%
2022-05-20	77.620000	77.620000	77.620000	77.620000	+0.375%	209	-38.504%
2022-05-17	77.410000	77.410000	77.330000	77.330000	-1.553%	644	-38.274%
2022-05-16	78.470000	78.550000	78.470000	78.550000	+9.074%	406	-39.232%
2022-05-12	71.460000	72.015000	71.460000	72.015000	-2.415%	1,109	-33.718%
2022-05-11	73.797372	73.797372	73.797372	73.797372	+0.350%	653	-35.319%
2022-05-05	73.540000	73.540000	73.540000	73.540000	-4.307%	110	-35.092%
2022-04-29	76.770000	76.850000	76.770000	76.850000	+2.878%	396	-37.888%
2022-04-28	74.700000	74.700000	74.700000	74.700000	+1.178%	2,366	-36.100%
2022-04-18	73.830000	73.830000	73.830000	73.830000	-5.164%	154	-35.347%
2022-04-11	77.850000	77.850000	77.850000	77.850000	-8.011%	785	-38.686%
2022-03-29	84.630000	84.630000	84.630000	84.630000	+4.883%	304	-43.598%
2022-03-25	80.610000	80.690000	80.610000	80.690000	-0.555%	684	-40.844%
2022-03-24	81.140000	81.140000	81.140000	81.140000	-2.259%	162	-41.172%
2022-03-22	82.940000	83.050000	82.940000	83.015000	+1.647%	986	-42.501%
2022-03-17	81.670000	81.670000	81.670000	81.670000	+4.171%	102	-41.554%
2022-03-14	78.400000	78.400000	78.400000	78.400000	-0.045%	500	-39.116%
2022-03-09	78.435000	78.435000	78.435000	78.435000	+8.425%	270	-39.143%
2022-03-08	72.340000	72.340000	72.340000	72.340000	+4.161%	281	-34.016%
2022-03-07	69.450000	69.450000	69.450000	69.450000	-10.294%	226	-31.270%
2022-03-03	77.420000	77.420000	77.420000	77.420000	-10.029%	240	-38.345%
2022-02-25	86.050000	86.050000	86.050000	86.050000	-4.506%	790	-44.529%
2022-02-23	90.110000	90.110000	90.110000	90.110000	+1.521%	120	-47.028%
2022-02-22	88.760000	88.760000	88.760000	88.760000	-5.965%	4,008	-46.222%
2022-02-14	93.120000	94.390000	93.120000	94.390000	+0.979%	1,854	-49.430%
2022-02-08	93.475000	93.475000	93.475000	93.475000	-0.080%	100	-48.935%
2022-01-28	93.550000	93.550000	93.550000	93.550000	+0.161%	253	-48.976%
2022-01-24	93.320000	93.400000	93.320000	93.400000	-0.373%	574	-48.894%
2022-01-21	93.750000	93.750000	93.750000	93.750000	-1.420%	708	-49.085%
2022-01-18	95.020000	95.100000	95.020000	95.100000	+1.973%	502	-49.807%
2022-01-11	93.259900	93.259900	93.259900	93.259900	+4.528%	504	-48.817%
2022-01-07	91.572000	91.572000	89.220000	89.220000	+4.841%	902	-46.500%
2021-12-31	85.180000	85.180000	85.100000	85.100000	0.000%	2,814	-43.909%

.dark-mode .QqBlSh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QqBlSh{ color: #333333; background-color: white; border: 2px solid #333333; }SDXOFSODEXOstock OTC

SDXOF
SODEXO
stock OTC