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 (%)
May 08, 2023 14.50 14.51 14.43 14.43 32,978 +0.01(+0.07%)
May 05, 2023 14.27 14.48 14.27 14.42 87,055 +0.30(+2.12%)
May 04, 2023 14.11 14.19 14.05 14.12 13,618 +0.06(+0.43%)
May 03, 2023 14.11 14.13 14.04 14.06 12,204 -0.05(-0.35%)
May 02, 2023 14.09 14.14 13.99 14.11 5,287 +0.26(+1.88%)
May 01, 2023 13.85 13.89 13.76 13.85 35,362 +0.01(+0.07%)
Apr 28, 2023 13.77 13.86 13.77 13.84 3,476 +0.15(+1.10%)
Apr 27, 2023 13.70 13.80 13.55 13.69 5,519 -0.43(-3.05%)
Apr 26, 2023 14.10 14.12 14.06 14.12 24,126 +0.28(+2.06%)
Apr 25, 2023 13.82 13.90 13.82 13.84 5,405 -0.12(-0.90%)
Apr 24, 2023 13.92 13.96 13.92 13.96 1,978 +0.01(+0.07%)
Apr 21, 2023 13.96 13.98 13.91 13.95 9,942 +0.13(+0.94%)
Apr 20, 2023 13.87 13.88 13.81 13.82 6,065 -0.16(-1.14%)
Apr 19, 2023 14.00 14.04 13.98 13.98 7,774 +0.09(+0.66%)
Apr 18, 2023 13.87 13.89 13.84 13.89 3,659 +0.11(+0.79%)
Apr 17, 2023 13.75 13.78 13.72 13.78 30,918 +0.10(+0.75%)
Apr 14, 2023 13.83 13.83 13.66 13.68 7,739 -0.24(-1.71%)
Apr 13, 2023 13.88 13.93 13.85 13.91 7,097 -0.01(-0.07%)
Apr 12, 2023 13.87 13.97 13.84 13.93 4,431 +0.08(+0.54%)
Apr 11, 2023 13.80 13.88 13.80 13.85 9,358 +0.33(+2.48%)
Apr 10, 2023 13.55 13.55 13.46 13.52 5,407 -0.07(-0.55%)
Apr 06, 2023 13.60 13.60 13.55 13.59 13,151 +0.05(+0.37%)
Apr 05, 2023 13.62 13.62 13.49 13.54 21,569 -0.14(-1.02%)
Apr 04, 2023 13.80 13.82 13.65 13.68 13,062 -0.08(-0.58%)
Apr 03, 2023 13.75 13.76 13.69 13.76 6,382 +0.02(+0.15%)
Mar 31, 2023 13.77 13.84 13.70 13.74 12,576 +0.15(+1.10%)
Mar 30, 2023 13.55 13.67 13.55 13.59 42,231 +0.45(+3.42%)
Mar 29, 2023 13.12 13.17 13.12 13.14 1,785 +0.13(+1.00%)
Mar 28, 2023 13.00 13.02 12.97 13.01 8,566 +0.20(+1.56%)
Mar 27, 2023 12.81 12.83 12.72 12.81 8,087 +0.16(+1.26%)
Mar 24, 2023 12.58 12.65 12.53 12.65 11,339 -0.14(-1.09%)
Mar 23, 2023 12.84 12.90 12.77 12.79 18,354 -0.12(-0.93%)
Mar 22, 2023 12.88 12.97 12.80 12.91 80,306 +0.12(+0.94%)
Mar 21, 2023 12.73 12.79 12.72 12.79 11,217 +0.45(+3.65%)
Mar 20, 2023 12.24 12.34 12.21 12.34 16,090 +0.25(+2.07%)
Mar 17, 2023 12.15 12.16 12.03 12.09 17,814 -0.25(-2.02%)
Mar 16, 2023 12.21 12.34 12.21 12.34 12,686 +0.13(+1.06%)
Mar 15, 2023 12.25 12.25 12.10 12.21 14,929 -0.26(-2.09%)
Mar 14, 2023 12.36 12.47 12.36 12.47 13,683 +0.10(+0.81%)
Mar 13, 2023 12.38 12.43 12.31 12.37 15,639 -0.05(-0.40%)
Mar 10, 2023 12.50 12.51 12.39 12.42 5,986 +0.00(+0.00%)
Mar 09, 2023 12.45 12.47 12.40 12.42 26,422 -0.04(-0.32%)
Mar 08, 2023 12.35 12.46 12.33 12.46 6,805 +0.07(+0.56%)
Mar 07, 2023 12.51 12.51 12.38 12.39 6,936 -0.31(-2.44%)
Mar 06, 2023 12.68 12.77 12.68 12.70 12,157 +0.01(+0.07%)
Mar 03, 2023 12.66 12.69 12.57 12.69 7,257 +0.01(+0.09%)
Mar 02, 2023 12.63 12.68 12.61 12.68 16,072 -0.04(-0.31%)
Mar 01, 2023 12.80 12.80 12.66 12.72 22,931 -0.13(-1.01%)
Feb 28, 2023 13.05 13.06 12.85 12.85 15,544 -0.17(-1.31%)
Feb 27, 2023 13.01 13.04 12.95 13.02 7,601 +0.47(+3.79%)
Feb 24, 2023 12.54 12.56 12.50 12.54 4,764 -0.12(-0.91%)
Feb 23, 2023 12.66 12.66 12.57 12.66 5,699 +0.08(+0.64%)
Feb 22, 2023 12.59 12.65 12.57 12.58 4,591 -0.09(-0.71%)
Feb 21, 2023 12.65 12.72 12.64 12.67 18,189 -0.04(-0.28%)
Feb 17, 2023 12.73 12.73 12.65 12.71 6,216 +0.04(+0.36%)
Feb 16, 2023 12.57 12.72 12.57 12.66 3,310 -0.06(-0.47%)
Feb 15, 2023 12.57 12.75 12.57 12.72 12,762 -0.10(-0.78%)
Feb 14, 2023 12.89 12.93 12.80 12.82 5,910 +0.21(+1.67%)
Feb 13, 2023 12.53 12.61 12.52 12.61 21,113 +0.10(+0.80%)
Feb 10, 2023 12.63 12.63 12.47 12.51 5,519 -0.25(-1.96%)
Feb 09, 2023 12.95 12.96 12.74 12.76 15,916 +0.07(+0.55%)
Feb 08, 2023 12.87 12.87 12.69 12.69 273,472 -0.13(-1.01%)
Feb 07, 2023 12.72 12.88 12.70 12.82 194,200 +0.03(+0.23%)
Feb 06, 2023 12.78 12.79 12.72 12.79 30,275 -0.07(-0.54%)
Feb 03, 2023 12.86 12.90 12.79 12.86 469,787 -0.18(-1.34%)
Feb 02, 2023 13.16 13.16 13.02 13.04 14,987 -0.00(-0.04%)
Feb 01, 2023 13.01 13.06 12.89 13.04 20,510 +0.14(+1.09%)
Jan 31, 2023 12.84 12.91 12.83 12.90 6,489 -0.02(-0.15%)
Jan 30, 2023 12.86 12.98 12.84 12.92 16,425 +0.46(+3.69%)
Jan 27, 2023 12.38 12.48 12.33 12.46 35,908 +0.61(+5.10%)
Jan 26, 2023 11.88 11.88 11.80 11.86 17,013 +0.01(+0.04%)
Jan 25, 2023 11.72 11.85 11.70 11.85 42,585 -0.07(-0.59%)
Jan 24, 2023 11.90 11.93 11.81 11.92 9,017 -0.18(-1.49%)
Jan 23, 2023 12.00 12.12 11.99 12.10 16,220 +0.04(+0.33%)
Jan 20, 2023 11.97 12.06 11.96 12.06 10,590 +0.14(+1.17%)
Jan 19, 2023 11.80 11.96 11.80 11.92 23,935 +0.00(+0.00%)
Jan 18, 2023 12.06 12.10 11.89 11.92 145,828 -0.05(-0.42%)
Jan 17, 2023 11.92 11.97 11.85 11.97 11,811 +0.20(+1.70%)
Jan 13, 2023 11.75 11.77 11.72 11.77 16,583 -0.14(-1.19%)
Jan 12, 2023 11.88 11.94 11.76 11.91 37,525 +0.20(+1.73%)
Jan 11, 2023 11.60 11.74 11.60 11.71 13,006 -0.23(-1.93%)
Jan 10, 2023 11.88 11.94 11.85 11.94 10,582 -0.02(-0.17%)
Jan 09, 2023 12.00 12.05 11.93 11.96 24,608 +0.22(+1.87%)
Jan 06, 2023 11.61 11.76 11.60 11.74 144,451 +0.36(+3.16%)
Jan 05, 2023 11.38 11.43 11.32 11.38 57,789 +0.08(+0.71%)
Jan 04, 2023 11.27 11.34 11.22 11.30 36,028 +0.54(+5.02%)
Jan 03, 2023 10.73 10.83 10.69 10.76 26,920 +0.24(+2.28%)
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%)
Oct 03, 2022 7.790 7.970 7.790 7.930 240,681 +0.27(+3.52%)
Sep 30, 2022 7.720 7.780 7.640 7.660 1,034,283 +0.09(+1.19%)
Sep 29, 2022 7.580 7.630 7.520 7.570 127,232 -0.36(-4.54%)
Sep 28, 2022 7.640 7.930 7.718 7.930 370,719 -0.13(-1.61%)
Sep 27, 2022 8.140 8.220 7.990 8.060 501,963 -0.10(-1.23%)
Sep 26, 2022 8.360 8.360 8.080 8.160 103,254 -0.16(-1.92%)
Sep 23, 2022 8.500 8.520 8.305 8.320 64,204 -0.45(-5.13%)
Sep 22, 2022 8.830 8.830 8.710 8.770 203,827 +0.08(+0.92%)
Sep 21, 2022 8.930 8.930 8.690 8.690 132,370 -0.12(-1.36%)
Sep 20, 2022 8.980 8.985 8.750 8.810 255,502 -0.51(-5.43%)
Sep 19, 2022 9.250 9.470 9.170 9.316 104,944 +0.02(+0.17%)
Sep 16, 2022 9.120 9.330 9.120 9.300 84,462 +0.06(+0.65%)
Sep 15, 2022 9.330 9.530 9.240 9.240 212,274 -0.16(-1.70%)
Sep 14, 2022 9.470 9.518 9.380 9.400 81,107 -0.29(-2.99%)
Sep 13, 2022 9.680 9.760 9.640 9.690 141,723 -0.29(-2.91%)
Sep 12, 2022 9.940 10.07 9.940 9.980 219,125 +0.54(+5.72%)
Sep 09, 2022 9.440 9.495 9.390 9.440 49,963 +0.30(+3.28%)
Sep 08, 2022 9.215 9.230 9.100 9.140 96,103 -0.49(-5.09%)
Sep 07, 2022 9.570 9.660 9.570 9.630 154,986 -0.09(-0.93%)
Sep 06, 2022 9.880 9.890 9.710 9.720 156,472 +0.30(+3.18%)
Sep 02, 2022 9.450 9.560 9.370 9.420 212,746 -0.02(-0.21%)
Sep 01, 2022 9.400 9.454 9.310 9.440 206,007 -0.17(-1.77%)
Aug 31, 2022 9.750 9.750 9.610 9.610 82,162 -0.15(-1.54%)
Aug 30, 2022 9.830 9.930 9.730 9.760 141,929 +0.06(+0.62%)
Aug 29, 2022 9.710 9.770 9.600 9.700 99,091 +0.00(+0.00%)
Aug 26, 2022 9.950 10.00 9.670 9.700 76,733 -0.42(-4.15%)
Aug 25, 2022 10.02 10.18 9.980 10.12 82,726 -0.02(-0.18%)
Aug 24, 2022 10.12 10.18 10.04 10.14 66,642 -0.26(-2.52%)
Aug 23, 2022 10.44 10.48 10.35 10.40 76,603 -0.05(-0.48%)
Aug 22, 2022 10.48 10.51 10.45 10.45 20,208 -0.13(-1.23%)
Aug 19, 2022 10.34 10.62 10.34 10.58 10,247 -0.23(-2.13%)
Aug 18, 2022 10.80 10.82 10.77 10.81 14,357 -0.05(-0.46%)
Aug 17, 2022 10.91 10.93 10.84 10.86 14,503 -0.21(-1.90%)
Aug 16, 2022 11.01 11.07 11.00 11.07 14,938 +0.14(+1.28%)
Aug 15, 2022 10.90 10.94 10.88 10.93 29,040 +0.00(+0.00%)
Aug 12, 2022 10.93 10.96 10.89 10.93 12,379 -0.05(-0.46%)
Aug 11, 2022 11.01 11.04 10.92 10.98 20,503 -0.01(-0.09%)
Aug 10, 2022 10.99 11.39 10.99 10.99 14,195 +0.28(+2.61%)
Aug 09, 2022 10.81 10.81 10.66 10.71 109,314 -0.26(-2.37%)
Aug 08, 2022 10.76 10.98 10.72 10.97 43,764 +0.27(+2.52%)
Aug 05, 2022 10.71 10.89 10.68 10.70 55,043 -0.11(-1.02%)
Aug 04, 2022 10.82 11.06 10.80 10.81 9,053 -0.05(-0.46%)
Aug 03, 2022 10.84 10.86 10.71 10.86 83,760 -0.10(-0.91%)
Aug 02, 2022 10.99 11.04 10.95 10.96 97,756 -0.04(-0.36%)
Aug 01, 2022 11.07 11.09 10.98 11.00 64,345 +0.04(+0.36%)
Jul 29, 2022 10.95 11.20 10.95 10.96 79,251 +0.06(+0.55%)
Jul 28, 2022 10.74 10.90 10.74 10.90 24,881 +0.03(+0.28%)
Jul 27, 2022 10.62 11.10 10.62 10.87 48,993 +0.29(+2.74%)
Jul 26, 2022 10.57 10.90 10.49 10.58 143,200 -0.33(-3.02%)
Jul 25, 2022 11.00 11.00 10.85 10.91 68,090 +0.13(+1.21%)
Jul 22, 2022 10.69 10.81 10.69 10.78 14,749 +0.20(+1.89%)
Jul 21, 2022 10.45 10.96 10.45 10.58 64,766 +0.01(+0.09%)
Jul 20, 2022 10.61 11.00 10.50 10.57 38,538 -0.03(-0.28%)
Jul 19, 2022 10.67 10.70 10.55 10.60 159,947 +0.12(+1.15%)
Jul 18, 2022 10.43 10.57 10.40 10.48 134,948 +0.21(+2.04%)
Jul 15, 2022 10.22 10.28 10.20 10.27 29,461 +0.21(+2.09%)
Jul 14, 2022 10.01 10.11 9.960 10.06 81,211 -0.30(-2.92%)
Jul 13, 2022 10.29 10.40 10.29 10.36 39,602 +0.04(+0.41%)
Jul 12, 2022 10.25 10.41 10.24 10.32 73,044 -0.04(-0.39%)
Jul 11, 2022 10.42 10.44 10.32 10.36 108,474 -0.20(-1.89%)
Jul 08, 2022 10.49 10.59 10.49 10.56 22,742 +0.16(+1.54%)
Jul 07, 2022 10.61 10.61 10.34 10.40 90,307 +0.08(+0.78%)
Jul 06, 2022 10.54 10.54 10.00 10.32 188,208 +0.10(+0.98%)
Jul 05, 2022 10.04 10.26 10.04 10.22 143,522 +0.05(+0.49%)
Jul 01, 2022 9.950 10.17 9.950 10.17 75,987 +0.16(+1.60%)
Jun 30, 2022 9.970 10.06 9.900 10.01 25,012 -0.28(-2.72%)
Jun 29, 2022 10.34 10.39 10.20 10.29 55,594 -0.17(-1.63%)
Jun 28, 2022 10.58 10.58 10.46 10.46 120,075 -0.01(-0.10%)
Jun 27, 2022 10.62 10.62 10.46 10.47 57,232 +0.02(+0.19%)
Jun 24, 2022 10.25 10.48 10.25 10.45 25,751 +0.30(+2.96%)
Jun 23, 2022 10.24 10.24 10.08 10.15 48,103 -0.20(-1.93%)
Jun 22, 2022 10.26 10.38 10.26 10.35 98,641 +0.19(+1.87%)
Jun 21, 2022 10.28 10.71 10.12 10.16 117,224 -0.07(-0.68%)
Jun 17, 2022 10.34 10.36 10.14 10.23 82,855 -0.11(-1.06%)
Jun 16, 2022 10.21 10.42 10.18 10.34 139,468 +0.02(+0.19%)
Jun 15, 2022 10.26 10.41 10.18 10.32 126,501 +0.42(+4.24%)
Jun 14, 2022 9.990 10.00 9.810 9.900 260,809 -0.18(-1.79%)
Jun 13, 2022 10.21 10.24 10.02 10.08 151,716 -0.61(-5.71%)
Jun 10, 2022 10.55 10.84 10.53 10.69 149,951 +0.19(+1.81%)
Jun 09, 2022 10.47 10.60 10.46 10.50 243,697 -0.65(-5.83%)
Jun 08, 2022 11.16 11.30 11.14 11.15 73,034 -0.06(-0.54%)
Jun 07, 2022 11.25 11.33 11.16 11.21 80,308 -0.25(-2.18%)
Jun 06, 2022 11.55 11.55 11.43 11.46 43,055 +0.01(+0.09%)
Jun 03, 2022 11.94 11.94 11.40 11.45 19,226 -0.05(-0.43%)
Jun 02, 2022 11.43 11.56 11.43 11.50 93,895 +0.12(+1.05%)
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.