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 (%)
Oct 31, 2019 10.57 10.57 10.50 10.52 27,220 -0.08(-0.75%)
Oct 30, 2019 10.46 10.63 10.44 10.60 15,949 -0.17(-1.58%)
Oct 29, 2019 10.78 10.83 10.73 10.77 18,241 -0.13(-1.19%)
Oct 28, 2019 10.84 10.95 10.84 10.90 25,752 +0.00(+0.00%)
Oct 25, 2019 10.84 10.90 10.83 10.90 18,000 -0.22(-1.96%)
Oct 24, 2019 11.20 11.20 11.05 11.12 24,258 +0.07(+0.66%)
Oct 23, 2019 11.10 11.10 10.97 11.04 16,720 +0.13(+1.24%)
Oct 22, 2019 10.97 11.05 10.83 10.91 24,421 -0.26(-2.33%)
Oct 21, 2019 11.20 11.22 11.12 11.17 27,409 +0.00(+0.00%)
Oct 18, 2019 11.19 11.19 11.06 11.17 68,300 -0.04(-0.36%)
Oct 17, 2019 11.09 11.25 11.09 11.21 21,241 +0.27(+2.47%)
Oct 16, 2019 10.94 11.01 10.90 10.94 12,422 -0.09(-0.78%)
Oct 15, 2019 10.65 11.04 10.65 11.03 16,132 +0.33(+3.05%)
Oct 14, 2019 10.67 10.81 10.67 10.70 45,228 -0.15(-1.38%)
Oct 11, 2019 10.85 10.87 10.78 10.85 31,400 +0.67(+6.63%)
Oct 10, 2019 9.930 10.25 9.925 10.18 23,219 +0.31(+3.09%)
Oct 09, 2019 9.970 9.970 9.830 9.870 27,508 -0.25(-2.43%)
Oct 08, 2019 10.06 10.15 10.03 10.12 23,850 -0.19(-1.88%)
Oct 07, 2019 10.34 10.38 10.31 10.31 18,661 -0.01(-0.10%)
Oct 04, 2019 10.23 10.38 10.23 10.32 21,800 +0.03(+0.29%)
Oct 03, 2019 10.24 10.39 10.20 10.29 16,916 -0.21(-2.00%)
Oct 02, 2019 10.55 10.56 10.48 10.50 14,491 -0.24(-2.23%)
Oct 01, 2019 10.73 10.82 10.70 10.74 25,289 -0.06(-0.56%)
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%)
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.