Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

J Sainsbury ADR (OP: JSAIY )

14.46 -0.04 (-0.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 7.720 7.780 7.640 7.660 1,034,283 +0.09(+1.19%)
Sep 29, 2022 7.580 7.630 7.520 7.570 127,232 -0.36(-4.54%)
Sep 28, 2022 7.640 7.930 7.718 7.930 370,719 -0.13(-1.61%)
Sep 27, 2022 8.140 8.220 7.990 8.060 501,963 -0.10(-1.23%)
Sep 26, 2022 8.360 8.360 8.080 8.160 103,254 -0.16(-1.92%)
Sep 23, 2022 8.500 8.520 8.305 8.320 64,204 -0.45(-5.13%)
Sep 22, 2022 8.830 8.830 8.710 8.770 203,827 +0.08(+0.92%)
Sep 21, 2022 8.930 8.930 8.690 8.690 132,370 -0.12(-1.36%)
Sep 20, 2022 8.980 8.985 8.750 8.810 255,502 -0.51(-5.43%)
Sep 19, 2022 9.250 9.470 9.170 9.316 104,944 +0.02(+0.17%)
Sep 16, 2022 9.120 9.330 9.120 9.300 84,462 +0.06(+0.65%)
Sep 15, 2022 9.330 9.530 9.240 9.240 212,274 -0.16(-1.70%)
Sep 14, 2022 9.470 9.518 9.380 9.400 81,107 -0.29(-2.99%)
Sep 13, 2022 9.680 9.760 9.640 9.690 141,723 -0.29(-2.91%)
Sep 12, 2022 9.940 10.07 9.940 9.980 219,125 +0.54(+5.72%)
Sep 09, 2022 9.440 9.495 9.390 9.440 49,963 +0.30(+3.28%)
Sep 08, 2022 9.215 9.230 9.100 9.140 96,103 -0.49(-5.09%)
Sep 07, 2022 9.570 9.660 9.570 9.630 154,986 -0.09(-0.93%)
Sep 06, 2022 9.880 9.890 9.710 9.720 156,472 +0.30(+3.18%)
Sep 02, 2022 9.450 9.560 9.370 9.420 212,746 -0.02(-0.21%)
Sep 01, 2022 9.400 9.454 9.310 9.440 206,007 -0.17(-1.77%)
Aug 31, 2022 9.750 9.750 9.610 9.610 82,162 -0.15(-1.54%)
Aug 30, 2022 9.830 9.930 9.730 9.760 141,929 +0.06(+0.62%)
Aug 29, 2022 9.710 9.770 9.600 9.700 99,091 +0.00(+0.00%)
Aug 26, 2022 9.950 10.00 9.670 9.700 76,733 -0.42(-4.15%)
Aug 25, 2022 10.02 10.18 9.980 10.12 82,726 -0.02(-0.18%)
Aug 24, 2022 10.12 10.18 10.04 10.14 66,642 -0.26(-2.52%)
Aug 23, 2022 10.44 10.48 10.35 10.40 76,603 -0.05(-0.48%)
Aug 22, 2022 10.48 10.51 10.45 10.45 20,208 -0.13(-1.23%)
Aug 19, 2022 10.34 10.62 10.34 10.58 10,247 -0.23(-2.13%)
Aug 18, 2022 10.80 10.82 10.77 10.81 14,357 -0.05(-0.46%)
Aug 17, 2022 10.91 10.93 10.84 10.86 14,503 -0.21(-1.90%)
Aug 16, 2022 11.01 11.07 11.00 11.07 14,938 +0.14(+1.28%)
Aug 15, 2022 10.90 10.94 10.88 10.93 29,040 +0.00(+0.00%)
Aug 12, 2022 10.93 10.96 10.89 10.93 12,379 -0.05(-0.46%)
Aug 11, 2022 11.01 11.04 10.92 10.98 20,503 -0.01(-0.09%)
Aug 10, 2022 10.99 11.39 10.99 10.99 14,195 +0.28(+2.61%)
Aug 09, 2022 10.81 10.81 10.66 10.71 109,314 -0.26(-2.37%)
Aug 08, 2022 10.76 10.98 10.72 10.97 43,764 +0.27(+2.52%)
Aug 05, 2022 10.71 10.89 10.68 10.70 55,043 -0.11(-1.02%)
Aug 04, 2022 10.82 11.06 10.80 10.81 9,053 -0.05(-0.46%)
Aug 03, 2022 10.84 10.86 10.71 10.86 83,760 -0.10(-0.91%)
Aug 02, 2022 10.99 11.04 10.95 10.96 97,756 -0.04(-0.36%)
Aug 01, 2022 11.07 11.09 10.98 11.00 64,345 +0.04(+0.36%)
Jul 29, 2022 10.95 11.20 10.95 10.96 79,251 +0.06(+0.55%)
Jul 28, 2022 10.74 10.90 10.74 10.90 24,881 +0.03(+0.28%)
Jul 27, 2022 10.62 11.10 10.62 10.87 48,993 +0.29(+2.74%)
Jul 26, 2022 10.57 10.90 10.49 10.58 143,200 -0.33(-3.02%)
Jul 25, 2022 11.00 11.00 10.85 10.91 68,090 +0.13(+1.21%)
Jul 22, 2022 10.69 10.81 10.69 10.78 14,749 +0.20(+1.89%)
Jul 21, 2022 10.45 10.96 10.45 10.58 64,766 +0.01(+0.09%)
Jul 20, 2022 10.61 11.00 10.50 10.57 38,538 -0.03(-0.28%)
Jul 19, 2022 10.67 10.70 10.55 10.60 159,947 +0.12(+1.15%)
Jul 18, 2022 10.43 10.57 10.40 10.48 134,948 +0.21(+2.04%)
Jul 15, 2022 10.22 10.28 10.20 10.27 29,461 +0.21(+2.09%)
Jul 14, 2022 10.01 10.11 9.960 10.06 81,211 -0.30(-2.92%)
Jul 13, 2022 10.29 10.40 10.29 10.36 39,602 +0.04(+0.41%)
Jul 12, 2022 10.25 10.41 10.24 10.32 73,044 -0.04(-0.39%)
Jul 11, 2022 10.42 10.44 10.32 10.36 108,474 -0.20(-1.89%)
Jul 08, 2022 10.49 10.59 10.49 10.56 22,742 +0.16(+1.54%)
Jul 07, 2022 10.61 10.61 10.34 10.40 90,307 +0.08(+0.78%)
Jul 06, 2022 10.54 10.54 10.00 10.32 188,208 +0.10(+0.98%)
Jul 05, 2022 10.04 10.26 10.04 10.22 143,522 +0.05(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.