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

J Sainsbury ADR (OP: JSAIY )

14.09 +0.02 (+0.16%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 24, 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 (%)
Jul 31, 2020 9.860 9.880 9.710 9.740 43,700 -0.09(-0.92%)
Jul 30, 2020 9.820 9.950 9.787 9.830 28,638 -0.04(-0.41%)
Jul 29, 2020 9.760 9.930 9.740 9.870 36,235 +0.28(+2.92%)
Jul 28, 2020 9.575 9.680 9.570 9.590 55,561 -0.11(-1.14%)
Jul 27, 2020 9.724 9.790 9.670 9.701 7,305 -0.01(-0.09%)
Jul 24, 2020 9.665 9.775 9.650 9.710 49,600 +0.16(+1.68%)
Jul 23, 2020 9.610 9.690 9.550 9.550 14,613 -0.07(-0.78%)
Jul 22, 2020 9.630 9.630 9.560 9.625 12,885 +0.04(+0.42%)
Jul 21, 2020 9.510 9.720 9.510 9.585 28,583 -0.06(-0.67%)
Jul 20, 2020 9.620 9.650 9.595 9.650 22,742 -0.09(-0.92%)
Jul 17, 2020 9.720 9.755 9.668 9.740 26,900 -0.06(-0.64%)
Jul 16, 2020 9.797 9.850 9.750 9.803 29,730 +0.04(+0.44%)
Jul 15, 2020 9.820 9.825 9.690 9.760 24,147 -0.15(-1.51%)
Jul 14, 2020 9.830 9.940 9.830 9.910 45,292 +0.18(+1.86%)
Jul 13, 2020 9.780 9.940 9.680 9.729 17,572 -0.01(-0.11%)
Jul 10, 2020 9.730 9.790 9.720 9.740 17,800 +0.30(+3.18%)
Jul 09, 2020 9.520 9.520 9.380 9.440 51,721 -0.14(-1.46%)
Jul 08, 2020 9.590 9.630 9.560 9.580 6,935 -0.14(-1.44%)
Jul 07, 2020 9.700 9.740 9.640 9.720 35,154 +0.05(+0.52%)
Jul 06, 2020 9.810 9.810 9.670 9.670 12,032 -0.28(-2.77%)
Jul 02, 2020 9.930 9.990 9.890 9.945 19,700 -0.12(-1.24%)
Jul 01, 2020 10.04 10.15 10.04 10.07 14,536 -0.30(-2.89%)
Jun 30, 2020 10.30 10.51 10.26 10.37 15,119 +0.12(+1.17%)
Jun 29, 2020 10.09 10.25 10.09 10.25 8,962 +0.04(+0.39%)
Jun 26, 2020 10.22 10.23 10.14 10.21 18,800 +0.01(+0.05%)
Jun 25, 2020 10.08 10.22 10.04 10.21 28,608 +0.06(+0.64%)
Jun 24, 2020 10.21 10.24 10.12 10.14 30,699 +0.01(+0.10%)
Jun 23, 2020 10.18 10.23 10.07 10.13 26,327 -0.15(-1.46%)
Jun 22, 2020 10.22 10.28 10.20 10.28 14,916 +0.46(+4.63%)
Jun 19, 2020 9.800 9.880 9.740 9.825 16,800 +0.02(+0.23%)
Jun 18, 2020 9.860 9.860 9.700 9.802 18,694 -0.11(-1.09%)
Jun 17, 2020 9.920 9.940 9.840 9.910 23,990 +0.14(+1.43%)
Jun 16, 2020 9.820 9.873 9.660 9.770 31,174 +0.09(+0.93%)
Jun 15, 2020 9.658 9.760 9.620 9.680 29,938 -0.07(-0.74%)
Jun 12, 2020 9.900 9.900 9.640 9.752 21,500 -0.06(-0.64%)
Jun 11, 2020 10.00 10.08 9.810 9.815 69,325 -0.36(-3.49%)
Jun 10, 2020 10.21 10.26 10.10 10.17 162,863 +0.23(+2.31%)
Jun 09, 2020 9.988 10.03 9.860 9.940 31,180 -0.25(-2.45%)
Jun 08, 2020 10.08 10.24 10.07 10.19 81,006 +0.26(+2.67%)
Jun 05, 2020 10.03 10.03 9.900 9.925 20,100 -0.05(-0.55%)
Jun 04, 2020 9.870 10.02 9.870 9.980 67,138 +0.03(+0.30%)
Jun 03, 2020 9.820 10.01 9.790 9.950 33,757 +0.27(+2.80%)
Jun 02, 2020 9.700 9.730 9.640 9.679 89,305 +0.05(+0.54%)
Jun 01, 2020 9.590 9.680 9.555 9.627 40,834 +0.08(+0.81%)
May 29, 2020 9.470 9.550 9.410 9.550 68,000 +0.18(+1.87%)
May 28, 2020 9.410 9.490 9.350 9.375 129,531 +0.32(+3.51%)
May 27, 2020 8.940 9.090 8.900 9.057 291,818 +0.16(+1.77%)
May 26, 2020 9.000 9.020 8.900 8.900 55,772 +0.05(+0.56%)
May 22, 2020 8.850 8.930 8.820 8.850 35,800 -0.09(-1.01%)
May 21, 2020 8.960 8.970 8.900 8.940 62,056 +0.06(+0.68%)
May 20, 2020 8.930 8.960 8.870 8.880 90,699 +0.00(+0.00%)
May 19, 2020 8.893 9.000 8.880 8.880 211,514 -0.23(-2.58%)
May 18, 2020 9.068 9.150 9.030 9.115 40,270 +0.06(+0.66%)
May 15, 2020 9.050 9.088 9.010 9.055 79,700 -0.18(-1.95%)
May 14, 2020 9.010 9.235 8.980 9.235 67,322 -0.03(-0.27%)
May 13, 2020 9.370 9.385 9.250 9.260 71,557 -0.19(-2.01%)
May 12, 2020 9.640 9.640 9.400 9.450 204,523 +0.06(+0.68%)
May 11, 2020 9.320 9.425 9.320 9.386 50,299 -0.10(-1.09%)
May 08, 2020 9.310 9.550 9.310 9.490 46,700 +0.10(+1.06%)
May 07, 2020 9.480 9.480 9.337 9.390 181,546 +0.12(+1.29%)
May 06, 2020 9.410 9.428 9.270 9.270 44,887 -0.16(-1.70%)
May 05, 2020 9.652 9.652 9.410 9.430 26,468 -0.19(-1.98%)
May 04, 2020 9.720 9.720 9.556 9.620 39,660 -0.08(-0.82%)
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.