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

J Sainsbury ADR (OP: JSAIY )

14.48 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 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 (%)
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%)
Jul 01, 2020 10.04 10.15 10.04 10.07 14,536 -0.30(-2.89%)
Jun 30, 2020 10.30 10.51 10.26 10.37 15,119 +0.12(+1.17%)
Jun 29, 2020 10.09 10.25 10.09 10.25 8,962 +0.04(+0.39%)
Jun 26, 2020 10.22 10.23 10.14 10.21 18,800 +0.01(+0.05%)
Jun 25, 2020 10.08 10.22 10.04 10.21 28,608 +0.06(+0.64%)
Jun 24, 2020 10.21 10.24 10.12 10.14 30,699 +0.01(+0.10%)
Jun 23, 2020 10.18 10.23 10.07 10.13 26,327 -0.15(-1.46%)
Jun 22, 2020 10.22 10.28 10.20 10.28 14,916 +0.46(+4.63%)
Jun 19, 2020 9.800 9.880 9.740 9.825 16,800 +0.02(+0.23%)
Jun 18, 2020 9.860 9.860 9.700 9.802 18,694 -0.11(-1.09%)
Jun 17, 2020 9.920 9.940 9.840 9.910 23,990 +0.14(+1.43%)
Jun 16, 2020 9.820 9.873 9.660 9.770 31,174 +0.09(+0.93%)
Jun 15, 2020 9.658 9.760 9.620 9.680 29,938 -0.07(-0.74%)
Jun 12, 2020 9.900 9.900 9.640 9.752 21,500 -0.06(-0.64%)
Jun 11, 2020 10.00 10.08 9.810 9.815 69,325 -0.36(-3.49%)
Jun 10, 2020 10.21 10.26 10.10 10.17 162,863 +0.23(+2.31%)
Jun 09, 2020 9.988 10.03 9.860 9.940 31,180 -0.25(-2.45%)
Jun 08, 2020 10.08 10.24 10.07 10.19 81,006 +0.26(+2.67%)
Jun 05, 2020 10.03 10.03 9.900 9.925 20,100 -0.05(-0.55%)
Jun 04, 2020 9.870 10.02 9.870 9.980 67,138 +0.03(+0.30%)
Jun 03, 2020 9.820 10.01 9.790 9.950 33,757 +0.27(+2.80%)
Jun 02, 2020 9.700 9.730 9.640 9.679 89,305 +0.05(+0.54%)
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.