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

J Sainsbury ADR (OP: JSAIY )

14.15 -0.06 (-0.42%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 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 (%)
Jun 28, 2019 10.09 10.09 9.980 9.990 99,000 +0.23(+2.36%)
Jun 27, 2019 9.790 9.830 9.760 9.760 20,176 +0.12(+1.24%)
Jun 26, 2019 9.660 9.730 9.630 9.640 43,914 +0.06(+0.63%)
Jun 25, 2019 9.660 9.730 9.570 9.580 151,836 -0.10(-1.03%)
Jun 24, 2019 9.630 9.741 9.520 9.680 191,786 -0.37(-3.68%)
Jun 21, 2019 10.00 10.10 10.00 10.05 29,500 +0.02(+0.20%)
Jun 20, 2019 9.840 10.05 9.840 10.03 135,508 +0.05(+0.47%)
Jun 19, 2019 9.980 10.02 9.940 9.983 44,052 -0.04(-0.37%)
Jun 18, 2019 9.980 10.04 9.950 10.02 225,238 +0.24(+2.45%)
Jun 17, 2019 9.830 9.860 9.780 9.780 74,160 -0.07(-0.71%)
Jun 14, 2019 9.830 9.857 9.820 9.850 332,300 -0.12(-1.18%)
Jun 13, 2019 10.01 10.01 9.950 9.968 45,485 +0.02(+0.18%)
Jun 12, 2019 9.950 9.990 9.930 9.950 81,445 -0.11(-1.09%)
Jun 11, 2019 10.05 10.15 10.02 10.06 367,784 -0.02(-0.20%)
Jun 10, 2019 10.06 10.23 10.02 10.08 82,660 +0.07(+0.70%)
Jun 07, 2019 10.06 10.10 10.01 10.01 39,400 +0.16(+1.62%)
Jun 06, 2019 9.886 9.910 9.840 9.850 47,650 -0.38(-3.76%)
Jun 05, 2019 10.26 10.29 10.21 10.23 42,518 -0.04(-0.34%)
Jun 04, 2019 10.31 10.34 10.21 10.27 165,437 +0.20(+1.99%)
Jun 03, 2019 10.12 10.14 10.06 10.07 48,574 -0.04(-0.40%)
May 31, 2019 10.07 10.12 10.05 10.11 111,200 +0.09(+0.90%)
May 30, 2019 10.04 10.18 10.01 10.02 127,731 -0.02(-0.15%)
May 29, 2019 10.02 10.07 10.00 10.04 130,719 +0.03(+0.25%)
May 28, 2019 10.07 10.11 10.01 10.01 83,967 +0.09(+0.91%)
May 24, 2019 9.935 9.960 9.900 9.920 41,100 +0.05(+0.51%)
May 23, 2019 9.795 9.910 9.795 9.870 26,122 -0.18(-1.79%)
May 22, 2019 10.09 10.11 9.990 10.05 48,217 -0.48(-4.60%)
May 21, 2019 10.43 10.60 10.39 10.54 147,848 +0.43(+4.20%)
May 20, 2019 10.17 10.19 10.06 10.11 76,876 -0.13(-1.27%)
May 17, 2019 10.21 10.33 10.21 10.24 35,400 -0.19(-1.82%)
May 16, 2019 10.49 10.52 10.43 10.43 63,745 -0.23(-2.20%)
May 15, 2019 10.64 10.71 10.61 10.66 161,256 -0.02(-0.14%)
May 14, 2019 10.75 10.80 10.61 10.68 136,741 -0.09(-0.84%)
May 13, 2019 10.67 10.83 10.61 10.77 596,115 -0.38(-3.41%)
May 10, 2019 11.06 11.17 11.01 11.15 96,900 +0.18(+1.64%)
May 09, 2019 10.89 11.03 10.86 10.97 110,040 +0.07(+0.64%)
May 08, 2019 11.03 11.03 10.87 10.90 412,922 -0.36(-3.20%)
May 07, 2019 11.24 11.27 11.17 11.26 98,018 -0.21(-1.83%)
May 06, 2019 11.21 11.81 11.21 11.47 17,157 -0.15(-1.29%)
May 03, 2019 11.61 11.65 11.35 11.62 24,800 -0.06(-0.51%)
May 02, 2019 11.76 11.84 11.53 11.68 84,824 -0.32(-2.66%)
May 01, 2019 12.15 12.24 12.00 12.00 106,574 +0.30(+2.56%)
Apr 30, 2019 11.55 11.76 11.55 11.70 111,348 +0.13(+1.12%)
Apr 29, 2019 11.45 11.61 11.45 11.57 68,802 +0.10(+0.83%)
Apr 26, 2019 11.44 11.55 11.44 11.47 31,600 +0.23(+2.09%)
Apr 25, 2019 11.20 11.28 11.18 11.24 66,908 -0.61(-5.11%)
Apr 24, 2019 11.79 11.93 11.77 11.85 88,189 -0.28(-2.31%)
Apr 23, 2019 11.76 12.21 11.76 12.12 231,193 +0.23(+1.98%)
Apr 22, 2019 11.82 11.96 11.82 11.89 27,639 -0.09(-0.75%)
Apr 18, 2019 11.84 11.98 11.79 11.98 118,500 +0.17(+1.44%)
Apr 17, 2019 11.88 11.91 11.74 11.81 44,591 -0.27(-2.24%)
Apr 16, 2019 12.08 12.14 12.05 12.08 59,030 -0.13(-1.06%)
Apr 15, 2019 12.21 12.30 12.18 12.21 93,881 -0.02(-0.16%)
Apr 12, 2019 12.29 12.29 12.20 12.23 18,700 -0.07(-0.57%)
Apr 11, 2019 12.29 12.30 12.18 12.30 98,799 +0.08(+0.61%)
Apr 10, 2019 12.10 12.29 12.08 12.22 138,455 +0.05(+0.45%)
Apr 09, 2019 12.20 12.20 12.13 12.17 30,774 -0.12(-0.94%)
Apr 08, 2019 12.29 12.32 12.24 12.29 22,527 -0.10(-0.77%)
Apr 05, 2019 12.35 12.48 12.30 12.38 20,600 -0.12(-0.96%)
Apr 04, 2019 12.56 12.58 12.47 12.50 18,235 -0.11(-0.87%)
Apr 03, 2019 12.47 12.64 12.47 12.61 38,185 +0.32(+2.60%)
Apr 02, 2019 12.22 12.30 12.16 12.29 50,370 +0.02(+0.16%)
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.