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, 2020 9.900 9.920 9.790 9.840 66,559 -0.04(-0.40%)
Sep 29, 2020 9.905 9.920 9.840 9.880 27,040 -0.32(-3.14%)
Sep 28, 2020 10.18 10.20 10.15 10.20 24,263 +0.13(+1.29%)
Sep 25, 2020 10.11 10.11 9.992 10.07 27,900 -0.22(-2.14%)
Sep 24, 2020 10.24 10.33 10.22 10.29 33,999 +0.06(+0.59%)
Sep 23, 2020 10.33 10.34 10.18 10.23 61,797 +0.01(+0.07%)
Sep 22, 2020 10.23 10.27 10.15 10.22 35,454 +0.12(+1.21%)
Sep 21, 2020 9.890 10.11 9.890 10.10 25,957 +0.03(+0.30%)
Sep 18, 2020 10.07 10.10 9.990 10.07 128,200 +0.21(+2.11%)
Sep 17, 2020 9.790 10.01 9.790 9.862 16,712 +0.31(+3.27%)
Sep 16, 2020 9.635 9.640 9.530 9.550 21,957 -0.06(-0.68%)
Sep 15, 2020 9.533 9.640 9.530 9.615 47,029 +0.17(+1.75%)
Sep 14, 2020 9.570 9.570 9.440 9.450 12,543 -0.04(-0.42%)
Sep 11, 2020 9.580 9.580 9.420 9.490 25,700 -0.04(-0.42%)
Sep 10, 2020 9.780 9.780 9.530 9.530 70,955 -0.43(-4.27%)
Sep 09, 2020 10.05 10.05 9.910 9.955 41,683 +0.26(+2.67%)
Sep 08, 2020 9.770 9.810 9.672 9.696 19,290 -0.00(-0.04%)
Sep 04, 2020 9.720 9.770 9.590 9.700 17,600 +0.08(+0.85%)
Sep 03, 2020 9.760 9.770 9.602 9.618 23,527 -0.04(-0.43%)
Sep 02, 2020 9.680 9.680 9.566 9.660 23,855 +0.11(+1.10%)
Sep 01, 2020 9.580 9.650 9.530 9.555 45,443 -0.25(-2.50%)
Aug 31, 2020 9.790 9.840 9.770 9.800 17,449 +0.01(+0.10%)
Aug 28, 2020 9.690 9.800 9.690 9.790 13,500 +0.02(+0.26%)
Aug 27, 2020 9.785 9.790 9.740 9.765 16,456 -0.07(-0.76%)
Aug 26, 2020 9.800 9.842 9.780 9.840 9,898 +0.10(+1.03%)
Aug 25, 2020 9.807 9.807 9.660 9.740 34,230 -0.04(-0.41%)
Aug 24, 2020 9.790 9.890 9.750 9.780 35,663 -0.04(-0.43%)
Aug 21, 2020 9.820 9.860 9.740 9.822 12,600 -0.13(-1.28%)
Aug 20, 2020 9.860 9.950 9.860 9.950 17,016 +0.19(+2.00%)
Aug 19, 2020 9.920 9.920 9.750 9.755 15,366 -0.22(-2.21%)
Aug 18, 2020 9.980 10.09 9.947 9.975 26,884 +0.09(+0.96%)
Aug 17, 2020 9.918 10.04 9.880 9.880 51,035 +0.01(+0.05%)
Aug 14, 2020 9.820 9.920 9.820 9.875 12,000 -0.09(-0.89%)
Aug 13, 2020 10.01 10.02 9.915 9.964 19,052 -0.15(-1.44%)
Aug 12, 2020 10.06 10.15 10.04 10.11 16,736 +0.22(+2.22%)
Aug 11, 2020 10.00 10.01 9.865 9.890 17,145 -0.02(-0.20%)
Aug 10, 2020 9.880 9.960 9.840 9.910 17,100 +0.02(+0.20%)
Aug 07, 2020 9.838 9.960 9.810 9.890 16,600 -0.04(-0.40%)
Aug 06, 2020 9.875 9.966 9.830 9.930 15,402 -0.11(-1.10%)
Aug 05, 2020 10.04 10.05 9.950 10.04 13,778 +0.07(+0.70%)
Aug 04, 2020 9.820 9.970 9.820 9.970 62,826 +0.23(+2.35%)
Aug 03, 2020 9.740 9.810 9.710 9.741 35,137 +0.00(+0.01%)
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%)
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.