J Sainsbury plc (JSAIY)
OTCMKTS · Delayed Price · Currency is USD
16.25
-0.15 (-0.91%)
Aug 1, 2025, 3:58 PM EDT
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.19 | 16.39 | 16.15 | 16.25 | 16.25 | -0.94% | 16,388 |
| Jul 31, 2025 | 16.28 | 16.43 | 16.25 | 16.40 | 16.40 | -1.13% | 29,830 |
| Jul 30, 2025 | 16.51 | 16.62 | 16.36 | 16.59 | 16.59 | 0.04% | 56,778 |
| Jul 29, 2025 | 16.43 | 16.69 | 16.41 | 16.58 | 16.58 | -0.68% | 15,849 |
| Jul 28, 2025 | 16.43 | 16.71 | 16.42 | 16.69 | 16.69 | -0.87% | 22,812 |
| Jul 25, 2025 | 16.68 | 16.84 | 16.68 | 16.84 | 16.84 | -0.30% | 13,381 |
| Jul 24, 2025 | 16.77 | 16.89 | 16.70 | 16.89 | 16.89 | 0.96% | 32,830 |
| Jul 23, 2025 | 16.58 | 16.73 | 16.55 | 16.73 | 16.73 | 0.69% | 38,195 |
| Jul 22, 2025 | 16.40 | 16.64 | 16.40 | 16.62 | 16.62 | 1.75% | 15,056 |
| Jul 21, 2025 | 16.26 | 16.38 | 16.26 | 16.33 | 16.33 | 3.35% | 18,978 |
| Jul 18, 2025 | 15.85 | 15.96 | 15.78 | 15.80 | 15.80 | -0.32% | 14,413 |
| Jul 17, 2025 | 15.76 | 15.85 | 15.73 | 15.85 | 15.85 | 1.08% | 37,414 |
| Jul 16, 2025 | 15.42 | 15.68 | 15.40 | 15.68 | 15.68 | 1.88% | 28,137 |
| Jul 15, 2025 | 15.45 | 15.49 | 15.35 | 15.39 | 15.39 | -0.77% | 25,175 |
| Jul 14, 2025 | 15.65 | 15.74 | 15.49 | 15.51 | 15.51 | -0.06% | 33,059 |
| Jul 11, 2025 | 15.56 | 15.59 | 15.46 | 15.52 | 15.52 | -1.59% | 21,061 |
| Jul 10, 2025 | 15.66 | 15.81 | 15.64 | 15.77 | 15.77 | 0.64% | 52,352 |
| Jul 9, 2025 | 15.63 | 15.72 | 15.63 | 15.67 | 15.67 | 0.38% | 31,812 |
| Jul 8, 2025 | 15.63 | 15.85 | 15.59 | 15.61 | 15.61 | -1.45% | 25,652 |
| Jul 7, 2025 | 15.77 | 15.92 | 15.73 | 15.84 | 15.84 | 0.13% | 19,551 |
| Jul 3, 2025 | 15.65 | 15.82 | 15.60 | 15.82 | 15.82 | 2.33% | 11,327 |
| Jul 2, 2025 | 15.47 | 15.47 | 15.24 | 15.46 | 15.46 | -4.39% | 40,756 |
| Jul 1, 2025 | 15.90 | 16.18 | 15.88 | 16.17 | 16.17 | 0.19% | 22,948 |
| Jun 30, 2025 | 16.09 | 16.20 | 16.04 | 16.14 | 16.14 | 1.06% | 25,493 |
| Jun 27, 2025 | 15.60 | 16.12 | 15.60 | 15.97 | 15.97 | -1.11% | 18,313 |
| Jun 26, 2025 | 16.03 | 16.19 | 15.99 | 16.15 | 16.15 | 1.25% | 17,529 |
| Jun 25, 2025 | 15.96 | 16.05 | 15.84 | 15.95 | 15.95 | -1.79% | 65,914 |
| Jun 24, 2025 | 16.42 | 16.42 | 16.00 | 16.24 | 16.24 | 1.50% | 26,667 |
| Jun 23, 2025 | 15.85 | 16.00 | 15.79 | 16.00 | 16.00 | 1.72% | 17,522 |
| Jun 20, 2025 | 16.03 | 16.03 | 15.70 | 15.73 | 15.73 | 0.32% | 16,287 |
| Jun 18, 2025 | 15.70 | 15.87 | 15.68 | 15.68 | 15.68 | 0.38% | 22,201 |
| Jun 17, 2025 | 15.74 | 15.83 | 15.58 | 15.62 | 15.62 | -1.14% | 24,633 |
| Jun 16, 2025 | 15.82 | 15.92 | 15.74 | 15.80 | 15.80 | -0.63% | 15,656 |
| Jun 13, 2025 | 15.83 | 15.90 | 15.62 | 15.90 | 15.90 | 0.95% | 39,725 |
| Jun 12, 2025 | 15.80 | 15.87 | 15.65 | 15.75 | 15.75 | 0.70% | 17,434 |
| Jun 11, 2025 | 15.57 | 15.64 | 15.54 | 15.64 | 15.64 | 0.46% | 15,353 |
| Jun 10, 2025 | 15.60 | 15.74 | 15.52 | 15.57 | 15.57 | 1.03% | 59,562 |
| Jun 9, 2025 | 15.39 | 15.52 | 15.27 | 15.41 | 15.41 | - | 13,927 |
| Jun 6, 2025 | 15.32 | 15.63 | 15.32 | 15.41 | 15.41 | -1.72% | 36,311 |
| Jun 5, 2025 | 15.97 | 15.97 | 15.60 | 15.68 | 15.19 | -0.88% | 56,045 |
| Jun 4, 2025 | 15.76 | 15.88 | 15.76 | 15.82 | 15.32 | -1.06% | 17,799 |
| Jun 3, 2025 | 15.89 | 16.22 | 15.80 | 15.99 | 15.49 | 0.88% | 24,621 |
| Jun 2, 2025 | 15.68 | 15.87 | 15.68 | 15.85 | 15.35 | 1.08% | 14,251 |
| May 30, 2025 | 15.68 | 15.74 | 15.52 | 15.68 | 15.19 | 0.97% | 26,710 |
| May 29, 2025 | 15.55 | 15.61 | 15.53 | 15.53 | 15.04 | -0.89% | 70,053 |
| May 28, 2025 | 15.58 | 15.68 | 15.58 | 15.67 | 15.18 | -2.67% | 41,720 |
| May 27, 2025 | 16.11 | 16.14 | 16.03 | 16.10 | 15.59 | 1.64% | 17,448 |
| May 23, 2025 | 15.70 | 15.84 | 15.62 | 15.84 | 15.34 | 0.94% | 43,090 |
| May 22, 2025 | 15.65 | 15.74 | 15.53 | 15.69 | 15.20 | 0.60% | 22,775 |
| May 21, 2025 | 15.63 | 15.79 | 15.60 | 15.60 | 15.11 | -1.27% | 11,593 |