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

J Sainsbury ADR (OP: JSAIY )

13.67 +0.20 (+1.45%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 3, 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 (%)
Apr 30, 2020 9.930 10.11 9.882 9.980 56,009 -0.45(-4.31%)
Apr 29, 2020 10.12 10.43 10.12 10.43 43,835 +0.49(+4.93%)
Apr 28, 2020 9.910 10.09 9.910 9.940 51,220 -0.06(-0.60%)
Apr 27, 2020 9.925 10.08 9.920 10.00 73,885 -0.01(-0.10%)
Apr 24, 2020 9.970 10.11 9.910 10.01 36,700 +0.21(+2.14%)
Apr 23, 2020 9.840 9.985 9.770 9.800 55,155 -0.38(-3.69%)
Apr 22, 2020 10.04 10.22 10.02 10.18 73,302 +0.25(+2.47%)
Apr 21, 2020 9.790 10.12 9.790 9.930 56,025 +0.27(+2.80%)
Apr 20, 2020 9.925 9.925 9.660 9.660 29,538 -0.49(-4.87%)
Apr 17, 2020 10.11 10.19 10.05 10.15 22,600 +0.01(+0.15%)
Apr 16, 2020 10.12 10.23 9.830 10.14 25,031 -0.10(-1.02%)
Apr 15, 2020 10.14 10.35 10.08 10.24 18,766 +0.18(+1.84%)
Apr 14, 2020 10.27 10.35 10.06 10.06 99,495 +0.02(+0.15%)
Apr 13, 2020 10.49 10.49 9.840 10.04 30,028 +0.04(+0.45%)
Apr 09, 2020 9.892 10.23 9.892 10.00 26,200 +0.07(+0.67%)
Apr 08, 2020 9.890 10.08 9.820 9.934 31,467 -0.20(-1.94%)
Apr 07, 2020 10.39 10.44 10.11 10.13 47,523 -0.11(-1.07%)
Apr 06, 2020 10.49 10.49 10.17 10.24 80,065 -0.21(-1.99%)
Apr 03, 2020 10.36 10.70 10.35 10.45 22,800 +0.18(+1.73%)
Apr 02, 2020 10.35 10.37 10.15 10.27 48,160 -0.24(-2.25%)
Apr 01, 2020 10.45 10.68 10.45 10.51 40,753 +0.13(+1.21%)
Mar 31, 2020 10.41 10.66 10.34 10.38 63,832 -0.13(-1.20%)
Mar 30, 2020 10.39 10.65 10.29 10.51 81,200 +0.07(+0.64%)
Mar 27, 2020 10.03 10.70 10.03 10.44 68,600 +0.38(+3.78%)
Mar 26, 2020 9.860 10.40 9.759 10.06 65,796 +0.30(+3.05%)
Mar 25, 2020 9.665 10.01 9.460 9.762 34,156 +0.14(+1.48%)
Mar 24, 2020 9.340 10.05 9.152 9.620 83,795 +0.36(+3.89%)
Mar 23, 2020 9.300 9.550 9.160 9.260 68,564 -0.18(-1.85%)
Mar 20, 2020 9.852 9.900 9.370 9.435 134,600 -0.37(-3.72%)
Mar 19, 2020 9.920 10.24 9.800 9.800 206,295 -0.27(-2.68%)
Mar 18, 2020 10.28 10.42 9.870 10.07 62,151 +0.48(+5.01%)
Mar 17, 2020 8.600 9.650 8.600 9.590 118,349 +0.77(+8.73%)
Mar 16, 2020 9.020 9.273 8.650 8.820 91,318 -0.42(-4.54%)
Mar 13, 2020 9.213 9.290 8.790 9.239 75,600 +0.12(+1.30%)
Mar 12, 2020 9.320 9.340 8.790 9.120 118,158 -0.69(-7.03%)
Mar 11, 2020 10.17 10.18 9.770 9.810 73,217 -0.79(-7.45%)
Mar 10, 2020 10.86 10.86 10.27 10.60 139,029 +0.02(+0.19%)
Mar 09, 2020 10.78 11.06 10.57 10.58 87,336 -0.53(-4.77%)
Mar 06, 2020 10.89 11.11 10.87 11.11 21,200 +0.14(+1.28%)
Mar 05, 2020 10.86 11.03 10.86 10.97 110,765 -0.11(-0.99%)
Mar 04, 2020 10.97 11.09 10.84 11.08 128,359 +0.51(+4.82%)
Mar 03, 2020 10.66 10.74 10.46 10.57 161,163 +0.01(+0.09%)
Mar 02, 2020 10.43 10.56 10.34 10.56 69,887 +0.62(+6.24%)
Feb 28, 2020 10.01 10.44 9.760 9.940 70,600 +0.00(+0.00%)
Feb 27, 2020 9.950 10.10 9.900 9.940 42,038 -0.52(-4.97%)
Feb 26, 2020 10.56 10.56 10.39 10.46 37,125 +0.01(+0.10%)
Feb 25, 2020 10.60 10.68 10.40 10.45 36,791 -0.21(-1.97%)
Feb 24, 2020 10.70 10.72 10.65 10.66 22,440 -0.25(-2.29%)
Feb 21, 2020 10.87 10.95 10.84 10.91 23,400 +0.12(+1.08%)
Feb 20, 2020 10.72 10.86 10.71 10.79 18,388 +0.09(+0.87%)
Feb 19, 2020 10.68 10.71 10.65 10.70 27,217 -0.10(-0.93%)
Feb 18, 2020 10.76 10.85 10.76 10.80 18,320 +0.04(+0.42%)
Feb 14, 2020 10.78 10.78 10.73 10.76 21,600 +0.01(+0.05%)
Feb 13, 2020 10.70 10.76 10.68 10.75 25,027 +0.05(+0.47%)
Feb 12, 2020 10.62 10.82 10.60 10.70 235,020 +0.23(+2.20%)
Feb 11, 2020 10.50 10.54 10.43 10.47 22,254 +0.07(+0.67%)
Feb 10, 2020 10.40 10.40 10.34 10.40 28,825 +0.04(+0.39%)
Feb 07, 2020 10.45 10.45 10.36 10.36 19,000 -0.15(-1.43%)
Feb 06, 2020 10.56 10.59 10.49 10.51 23,698 -0.06(-0.57%)
Feb 05, 2020 10.51 10.59 10.51 10.57 21,154 +0.05(+0.52%)
Feb 04, 2020 10.57 10.57 10.47 10.52 16,858 +0.09(+0.81%)
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.