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 UNCHANGED
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 (%)
Dec 30, 2022 10.52 10.52 10.41 10.52 20,091 -0.02(-0.19%)
Dec 29, 2022 10.43 10.54 10.43 10.54 11,184 +0.08(+0.76%)
Dec 28, 2022 10.55 10.57 10.44 10.46 37,268 +0.00(+0.00%)
Dec 27, 2022 10.50 10.67 10.46 10.46 18,258 -0.10(-0.95%)
Dec 23, 2022 10.50 10.60 10.48 10.56 43,174 +0.00(+0.00%)
Dec 22, 2022 10.54 10.56 10.50 10.56 15,587 -0.13(-1.22%)
Dec 21, 2022 10.63 10.69 10.63 10.69 29,767 -0.02(-0.19%)
Dec 20, 2022 10.75 10.76 10.63 10.71 38,346 +0.07(+0.66%)
Dec 19, 2022 10.77 10.77 10.61 10.64 38,751 +0.08(+0.76%)
Dec 16, 2022 10.50 10.57 10.43 10.56 26,270 -0.05(-0.47%)
Dec 15, 2022 10.73 10.74 10.57 10.61 46,955 -0.28(-2.57%)
Dec 14, 2022 10.90 10.93 10.82 10.89 17,158 -0.02(-0.18%)
Dec 13, 2022 11.11 11.14 10.90 10.91 15,627 +0.08(+0.74%)
Dec 12, 2022 10.77 10.86 10.71 10.83 46,244 -0.23(-2.08%)
Dec 09, 2022 11.02 11.11 11.02 11.06 12,766 +0.14(+1.28%)
Dec 08, 2022 10.96 10.96 10.91 10.92 14,607 -0.06(-0.55%)
Dec 07, 2022 11.04 11.08 10.97 10.98 9,167 +0.04(+0.37%)
Dec 06, 2022 10.94 11.08 10.91 10.94 23,077 +0.00(+0.00%)
Dec 05, 2022 10.99 10.99 10.90 10.94 24,541 -0.04(-0.36%)
Dec 02, 2022 10.91 10.98 10.87 10.98 24,027 +0.21(+1.95%)
Dec 01, 2022 10.88 10.90 10.68 10.77 24,758 -0.01(-0.09%)
Nov 30, 2022 10.62 10.78 10.50 10.78 37,332 +0.14(+1.32%)
Nov 29, 2022 10.65 10.76 10.64 10.64 22,466 +0.00(+0.00%)
Nov 28, 2022 10.80 10.80 10.62 10.64 25,118 -0.21(-1.94%)
Nov 25, 2022 10.78 10.88 10.74 10.85 14,171 +0.12(+1.12%)
Nov 23, 2022 10.63 10.77 10.63 10.73 37,685 +0.26(+2.48%)
Nov 22, 2022 10.42 10.55 10.40 10.47 63,444 +0.21(+2.05%)
Nov 21, 2022 10.21 10.27 10.15 10.26 82,507 -0.05(-0.53%)
Nov 18, 2022 10.20 10.35 10.20 10.31 130,730 +0.34(+3.41%)
Nov 17, 2022 9.918 9.990 9.880 9.975 35,667 -0.03(-0.25%)
Nov 16, 2022 9.910 10.02 9.880 10.00 41,714 -0.38(-3.64%)
Nov 15, 2022 10.54 10.54 10.31 10.38 34,559 -0.10(-0.97%)
Nov 14, 2022 10.47 10.52 10.39 10.48 22,792 +0.01(+0.10%)
Nov 11, 2022 10.44 10.48 10.31 10.47 36,632 +0.39(+3.87%)
Nov 10, 2022 9.860 10.10 9.815 10.08 36,603 +0.22(+2.23%)
Nov 09, 2022 9.860 9.980 9.790 9.860 12,577 -0.15(-1.50%)
Nov 08, 2022 9.950 10.12 9.950 10.01 77,923 +0.05(+0.50%)
Nov 07, 2022 9.970 10.03 9.925 9.960 135,463 +0.52(+5.51%)
Nov 04, 2022 9.390 9.500 9.280 9.440 91,189 +0.06(+0.64%)
Nov 03, 2022 9.330 9.890 9.280 9.380 77,967 +0.44(+4.92%)
Nov 02, 2022 9.050 9.160 8.920 8.940 40,716 -0.16(-1.76%)
Nov 01, 2022 9.210 9.240 9.100 9.100 119,164 +0.20(+2.25%)
Oct 31, 2022 8.920 8.960 8.867 8.900 77,692 +0.08(+0.91%)
Oct 28, 2022 8.825 8.840 8.760 8.820 18,753 -0.05(-0.56%)
Oct 27, 2022 8.910 8.975 8.870 8.870 39,078 +0.00(+0.00%)
Oct 26, 2022 8.850 8.950 8.820 8.870 34,365 +0.18(+2.07%)
Oct 25, 2022 8.550 8.710 8.545 8.690 239,701 +0.25(+2.96%)
Oct 24, 2022 8.400 8.460 8.380 8.440 119,407 +0.05(+0.60%)
Oct 21, 2022 8.210 8.410 8.180 8.390 49,998 +0.15(+1.82%)
Oct 20, 2022 8.200 8.360 8.190 8.240 157,118 +0.07(+0.86%)
Oct 19, 2022 8.200 8.230 8.130 8.170 86,611 -0.13(-1.57%)
Oct 18, 2022 8.310 8.370 8.260 8.300 473,473 +0.07(+0.85%)
Oct 17, 2022 8.210 8.300 8.180 8.230 120,750 +0.32(+4.05%)
Oct 14, 2022 8.060 8.060 7.910 7.910 115,553 -0.10(-1.25%)
Oct 13, 2022 7.705 8.050 7.680 8.010 169,333 +0.48(+6.37%)
Oct 12, 2022 7.610 7.610 7.520 7.530 87,715 -0.11(-1.44%)
Oct 11, 2022 7.690 7.810 7.620 7.640 465,697 +0.06(+0.79%)
Oct 10, 2022 7.600 7.640 7.560 7.580 218,319 +0.09(+1.20%)
Oct 07, 2022 7.520 7.690 7.455 7.490 254,209 -0.04(-0.58%)
Oct 06, 2022 7.590 7.610 7.500 7.534 127,840 -0.21(-2.66%)
Oct 05, 2022 7.780 7.790 7.650 7.740 195,358 -0.43(-5.26%)
Oct 04, 2022 8.090 8.220 8.090 8.170 552,576 +0.24(+3.03%)
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.