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

J Sainsbury ADR (OP: JSAIY )

14.24 +0.15 (+1.08%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 28, 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, 2019 10.91 10.91 10.77 10.80 161,693 -0.06(-0.55%)
Sep 27, 2019 10.91 10.91 10.83 10.86 17,900 +0.00(+0.00%)
Sep 26, 2019 10.87 10.91 10.82 10.86 42,360 +0.18(+1.69%)
Sep 25, 2019 10.77 10.77 10.66 10.68 46,098 +0.08(+0.75%)
Sep 24, 2019 10.66 10.69 10.58 10.60 26,178 -0.19(-1.76%)
Sep 23, 2019 10.65 10.82 10.64 10.79 24,508 -0.06(-0.51%)
Sep 20, 2019 10.81 10.86 10.73 10.85 46,600 +0.06(+0.56%)
Sep 19, 2019 10.76 10.81 10.71 10.79 28,372 +0.06(+0.61%)
Sep 18, 2019 10.80 10.80 10.68 10.72 25,216 -0.05(-0.50%)
Sep 17, 2019 10.70 10.81 10.70 10.77 20,362 -0.16(-1.43%)
Sep 16, 2019 10.93 10.99 10.89 10.93 25,403 -0.18(-1.62%)
Sep 13, 2019 11.05 11.11 11.00 11.11 84,200 +0.44(+4.10%)
Sep 12, 2019 10.62 10.69 10.60 10.67 23,535 +0.09(+0.87%)
Sep 11, 2019 10.54 10.61 10.51 10.58 36,926 +0.29(+2.82%)
Sep 10, 2019 10.30 10.35 10.18 10.29 31,524 +0.34(+3.47%)
Sep 09, 2019 9.963 9.990 9.920 9.945 40,247 +0.01(+0.08%)
Sep 06, 2019 9.985 10.01 9.930 9.937 27,700 -0.00(-0.03%)
Sep 05, 2019 9.940 10.05 9.920 9.940 74,855 +0.08(+0.81%)
Sep 04, 2019 9.710 9.920 9.680 9.860 149,613 +0.28(+2.92%)
Sep 03, 2019 9.450 9.580 9.440 9.580 40,757 +0.00(+0.00%)
Aug 30, 2019 9.655 9.660 9.510 9.580 16,200 -0.21(-2.15%)
Aug 29, 2019 9.675 9.790 9.660 9.790 75,382 +0.17(+1.77%)
Aug 28, 2019 9.660 9.740 9.590 9.620 48,611 -0.01(-0.10%)
Aug 27, 2019 9.570 9.700 9.560 9.630 157,267 +0.05(+0.52%)
Aug 26, 2019 9.499 9.660 9.499 9.580 30,355 -0.03(-0.29%)
Aug 23, 2019 9.740 9.760 9.608 9.608 31,500 -0.20(-2.01%)
Aug 22, 2019 9.793 9.850 9.755 9.805 97,528 +0.29(+2.99%)
Aug 21, 2019 9.590 9.610 9.520 9.520 52,692 +0.03(+0.28%)
Aug 20, 2019 9.460 9.560 9.460 9.493 206,538 +0.29(+3.18%)
Aug 19, 2019 9.293 9.300 9.200 9.200 63,512 +0.27(+3.02%)
Aug 16, 2019 8.850 8.980 8.810 8.930 83,500 +0.25(+2.88%)
Aug 15, 2019 8.810 8.850 8.610 8.680 181,561 -0.36(-3.98%)
Aug 14, 2019 9.060 9.120 9.040 9.040 63,863 -0.14(-1.53%)
Aug 13, 2019 9.160 9.306 9.160 9.180 101,780 -0.09(-0.97%)
Aug 12, 2019 9.330 9.370 9.270 9.270 83,945 -0.06(-0.64%)
Aug 09, 2019 9.340 9.430 9.260 9.330 111,300 -0.08(-0.85%)
Aug 08, 2019 9.430 9.480 9.400 9.410 70,555 +0.01(+0.11%)
Aug 07, 2019 9.280 9.410 9.240 9.400 76,593 +0.06(+0.64%)
Aug 06, 2019 9.300 9.340 9.240 9.340 165,814 +0.07(+0.76%)
Aug 05, 2019 9.345 9.390 9.230 9.270 39,807 -0.34(-3.54%)
Aug 02, 2019 9.590 9.630 9.470 9.610 35,100 +0.04(+0.47%)
Aug 01, 2019 9.520 9.650 9.500 9.565 145,644 -0.17(-1.70%)
Jul 31, 2019 9.740 9.765 9.600 9.730 80,594 -0.01(-0.10%)
Jul 30, 2019 9.860 9.870 9.710 9.740 101,936 -0.22(-2.21%)
Jul 29, 2019 10.01 10.03 9.880 9.960 116,185 -0.02(-0.20%)
Jul 26, 2019 10.05 10.06 9.960 9.980 35,000 -0.19(-1.87%)
Jul 25, 2019 10.13 10.19 10.11 10.17 29,805 -0.11(-1.07%)
Jul 24, 2019 10.21 10.30 10.14 10.28 19,944 +0.00(+0.05%)
Jul 23, 2019 10.17 10.32 10.15 10.28 53,365 -0.21(-1.96%)
Jul 22, 2019 10.45 10.50 10.43 10.48 47,037 +0.07(+0.67%)
Jul 19, 2019 10.27 10.44 10.27 10.41 36,600 +0.22(+2.16%)
Jul 18, 2019 10.11 10.24 10.09 10.19 60,362 +0.14(+1.44%)
Jul 17, 2019 10.07 10.09 10.03 10.04 41,769 -0.09(-0.84%)
Jul 16, 2019 10.03 10.18 10.03 10.13 42,668 -0.03(-0.30%)
Jul 15, 2019 10.07 10.18 10.06 10.16 354,723 +0.11(+1.09%)
Jul 12, 2019 10.09 10.12 10.05 10.05 38,800 +0.00(+0.00%)
Jul 11, 2019 10.08 10.23 10.04 10.05 33,046 -0.10(-0.99%)
Jul 10, 2019 10.14 10.15 10.07 10.15 35,348 +0.08(+0.81%)
Jul 09, 2019 10.03 10.12 10.03 10.07 34,399 -0.15(-1.49%)
Jul 08, 2019 10.23 10.23 10.17 10.22 18,041 -0.13(-1.26%)
Jul 05, 2019 10.34 10.41 10.28 10.35 45,900 +0.29(+2.93%)
Jul 03, 2019 9.960 10.10 9.960 10.05 23,800 -0.04(-0.35%)
Jul 02, 2019 10.05 10.19 10.05 10.09 61,650 +0.09(+0.90%)
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.