J Sainsbury plc (JSAIY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

10.93

-0.05

(-0.46%)

At close: 03:46PM EDT

Advertisement

Time Period:

Aug 14, 2021 - Aug 14, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	10.93	10.96	10.89	10.93	10.93	12,400
Aug 11, 2022	11.01	11.04	10.92	10.98	10.98	20,500
Aug 10, 2022	10.99	11.39	10.99	10.99	10.99	14,200
Aug 09, 2022	10.81	10.81	10.66	10.71	10.71	109,300
Aug 08, 2022	10.76	10.98	10.72	10.97	10.97	43,800
Aug 05, 2022	10.72	10.89	10.68	10.70	10.70	55,000
Aug 04, 2022	10.82	11.06	10.80	10.81	10.81	9,100
Aug 03, 2022	10.84	10.86	10.71	10.86	10.86	83,800
Aug 02, 2022	11.04	11.04	10.95	10.96	10.96	97,800
Aug 01, 2022	11.07	11.09	10.98	11.00	11.00	64,300
Jul 29, 2022	10.95	11.20	10.95	10.96	10.96	79,300
Jul 28, 2022	10.74	10.90	10.74	10.90	10.90	24,900
Jul 27, 2022	10.62	11.10	10.62	10.87	10.87	49,000
Jul 26, 2022	10.57	10.90	10.49	10.58	10.58	143,200
Jul 25, 2022	11.00	11.00	10.85	10.91	10.91	68,100
Jul 22, 2022	10.69	10.81	10.69	10.78	10.78	14,700
Jul 21, 2022	10.48	10.96	10.45	10.58	10.58	64,800
Jul 20, 2022	10.61	11.00	10.50	10.57	10.57	38,500
Jul 19, 2022	10.65	10.70	10.55	10.60	10.60	159,900
Jul 18, 2022	10.43	10.57	10.40	10.48	10.48	134,900
Jul 15, 2022	10.23	10.28	10.20	10.27	10.27	29,500
Jul 14, 2022	10.03	10.11	9.96	10.06	10.06	81,200
Jul 13, 2022	10.33	10.40	10.29	10.36	10.36	39,600
Jul 12, 2022	10.25	10.41	10.24	10.32	10.32	73,000
Jul 11, 2022	10.42	10.44	10.32	10.36	10.36	108,500
Jul 08, 2022	10.49	10.59	10.49	10.56	10.56	22,700
Jul 07, 2022	10.61	10.61	10.34	10.40	10.40	90,300
Jul 06, 2022	10.54	10.54	10.00	10.32	10.32	188,200
Jul 05, 2022	10.04	10.26	10.04	10.22	10.22	143,500
Jul 01, 2022	9.95	10.17	9.95	10.17	10.17	76,000
Jun 30, 2022	9.97	10.06	9.90	10.01	10.01	25,000
Jun 29, 2022	10.36	10.39	10.20	10.29	10.29	55,600
Jun 28, 2022	10.54	10.58	10.46	10.46	10.46	120,100
Jun 27, 2022	10.59	10.62	10.46	10.47	10.47	57,200
Jun 24, 2022	10.25	10.48	10.25	10.45	10.45	25,800
Jun 23, 2022	10.24	10.24	10.08	10.15	10.15	48,100
Jun 22, 2022	10.26	10.38	10.26	10.35	10.35	98,600
Jun 21, 2022	10.28	10.54	10.12	10.16	10.16	76,200
Jun 17, 2022	10.34	10.36	10.14	10.23	10.23	82,900
Jun 16, 2022	10.21	10.42	10.18	10.34	10.34	139,500
Jun 15, 2022	10.26	10.41	10.18	10.32	10.32	126,500
Jun 14, 2022	9.90	10.00	9.81	9.90	9.90	260,800
Jun 13, 2022	10.21	10.24	10.02	10.08	10.08	151,700
Jun 10, 2022	10.55	10.84	10.53	10.69	10.69	150,000
Jun 09, 2022	10.47	10.60	10.46	10.50	10.50	243,700
Jun 09, 2022	0.492 Dividend
Jun 08, 2022	11.16	11.30	11.15	11.15	10.66	73,000
Jun 07, 2022	11.25	11.33	11.16	11.21	10.72	80,300
Jun 06, 2022	11.55	11.55	11.43	11.46	10.95	43,100
Jun 03, 2022	11.94	11.94	11.40	11.45	10.94	19,200
Jun 02, 2022	11.43	11.56	11.43	11.50	10.99	93,900
Jun 01, 2022	11.86	11.86	11.36	11.38	10.88	84,600
May 31, 2022	11.50	11.77	11.48	11.55	11.04	80,000
May 27, 2022	11.73	11.76	11.65	11.70	11.18	46,700
May 26, 2022	11.73	11.90	11.66	11.71	11.19	81,100
May 25, 2022	11.50	11.66	11.50	11.66	11.15	58,900
May 24, 2022	11.62	11.83	11.48	11.81	11.29	59,200
May 23, 2022	11.68	11.83	11.68	11.78	11.26	21,400
May 20, 2022	11.69	12.13	11.59	11.70	11.18	26,400
May 19, 2022	11.67	11.98	11.66	11.86	11.34	25,400
May 18, 2022	11.82	12.25	11.76	11.76	11.24	15,800
May 17, 2022	12.02	12.10	11.97	12.01	11.48	53,000
May 16, 2022	11.98	12.15	11.92	12.15	11.61	18,700
May 13, 2022	11.68	11.76	11.67	11.75	11.23	21,100
May 12, 2022	11.37	11.63	11.35	11.42	10.92	48,700
May 11, 2022	11.48	11.57	11.28	11.28	10.78	220,500
May 10, 2022	11.68	11.71	11.45	11.58	11.07	101,100
May 09, 2022	11.56	11.58	11.46	11.48	10.97	74,100
May 06, 2022	11.24	11.30	11.11	11.29	10.79	18,900
May 05, 2022	11.63	11.63	11.44	11.46	10.95	33,100
May 04, 2022	11.68	11.91	11.67	11.83	11.31	40,200
May 03, 2022	11.99	12.11	11.99	12.01	11.48	61,100
May 02, 2022	11.64	11.68	11.51	11.63	11.12	80,500
Apr 29, 2022	11.89	11.89	11.68	11.68	11.16	32,600
Apr 28, 2022	11.50	11.58	11.29	11.52	11.01	70,500
Apr 27, 2022	12.10	12.13	11.98	12.06	11.53	70,700
Apr 26, 2022	12.29	12.35	12.06	12.10	11.57	108,000
Apr 25, 2022	12.23	12.54	12.23	12.54	11.99	49,100
Apr 22, 2022	12.50	12.51	12.36	12.41	11.86	55,900
Apr 21, 2022	12.66	12.74	12.60	12.65	12.09	18,400
Apr 20, 2022	12.67	12.87	12.65	12.71	12.15	26,500
Apr 19, 2022	12.80	12.86	12.76	12.83	12.26	66,700
Apr 18, 2022	12.59	12.69	12.55	12.64	12.08	14,300
Apr 14, 2022	12.68	12.79	12.65	12.65	12.09	32,500
Apr 13, 2022	12.37	12.62	12.37	12.59	12.03	29,700
Apr 12, 2022	12.83	13.23	12.70	12.76	12.20	45,600
Apr 11, 2022	13.12	13.20	13.10	13.14	12.56	24,400
Apr 08, 2022	12.80	12.94	12.77	12.94	12.37	41,400
Apr 07, 2022	12.84	13.01	12.84	13.00	12.43	68,800
Apr 06, 2022	12.54	12.70	12.54	12.69	12.13	35,000
Apr 05, 2022	13.00	13.12	12.89	12.94	12.37	181,800
Apr 04, 2022	13.00	13.50	12.96	13.21	12.63	122,800
Apr 01, 2022	13.13	13.14	13.01	13.06	12.48	23,600
Mar 31, 2022	13.27	13.39	13.25	13.25	12.67	24,600
Mar 30, 2022	13.60	13.89	13.57	13.76	13.15	30,800
Mar 29, 2022	13.71	13.99	13.46	13.49	12.89	52,200
Mar 28, 2022	13.71	13.75	13.67	13.71	13.11	29,900
Mar 25, 2022	13.72	13.83	13.68	13.70	13.10	16,300
Mar 24, 2022	13.70	13.73	13.66	13.73	13.12	24,200
Mar 23, 2022	13.68	13.74	13.61	13.61	13.01	29,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,280.15+72.88(+1.73%)

Dow 3033,761.05+424.38(+1.27%)

Nasdaq13,047.19+267.27(+2.09%)

Russell 20002,016.62+41.36(+2.09%)

Crude Oil91.88-2.46(-2.61%)

Gold1,818.90+11.70(+0.65%)

J Sainsbury plc (JSAIY)

S&P 500
4,280.15
+72.88(+1.73%)

Dow 30
33,761.05
+424.38(+1.27%)

Nasdaq
13,047.19
+267.27(+2.09%)

Russell 2000
2,016.62
+41.36(+2.09%)

Crude Oil
91.88
-2.46(-2.61%)

Gold
1,818.90
+11.70(+0.65%)