J Sainsbury plc (JSAIY)
OTCMKTS
· Delayed Price · Currency is USD
13.65
-0.23 (-1.66%)
Dec 20, 2024, 4:00 PM EST
J Sainsbury Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 14.13 | 14.13 | 13.52 | 13.65 | 13.65 | -1.67% | 38,427 |
Dec 19, 2024 | 13.88 | 14.13 | 13.66 | 13.88 | 13.88 | -0.06% | 33,953 |
Dec 18, 2024 | 14.28 | 14.45 | 13.89 | 13.89 | 13.89 | -1.63% | 26,181 |
Dec 17, 2024 | 13.75 | 14.47 | 13.75 | 14.12 | 14.12 | -0.98% | 30,298 |
Dec 16, 2024 | 14.22 | 14.47 | 14.11 | 14.26 | 14.26 | -0.56% | 26,644 |
Dec 13, 2024 | 13.72 | 14.50 | 13.72 | 14.34 | 14.34 | -1.10% | 50,788 |
Dec 12, 2024 | 14.80 | 14.80 | 14.19 | 14.50 | 14.50 | 1.93% | 27,048 |
Dec 11, 2024 | 14.14 | 14.39 | 14.09 | 14.23 | 14.23 | 1.10% | 45,798 |
Dec 10, 2024 | 14.12 | 14.14 | 14.06 | 14.07 | 14.07 | 1.30% | 48,056 |
Dec 9, 2024 | 13.90 | 14.03 | 13.72 | 13.89 | 13.89 | -0.43% | 34,068 |
Dec 6, 2024 | 13.94 | 14.11 | 13.82 | 13.95 | 13.95 | 0.38% | 16,222 |
Dec 5, 2024 | 13.74 | 13.95 | 13.74 | 13.90 | 13.90 | 2.56% | 51,406 |
Dec 4, 2024 | 13.49 | 13.63 | 13.46 | 13.55 | 13.55 | 1.42% | 111,082 |
Dec 3, 2024 | 13.36 | 13.44 | 13.32 | 13.36 | 13.36 | -1.40% | 37,900 |
Dec 2, 2024 | 13.31 | 13.55 | 13.24 | 13.55 | 13.55 | 0.89% | 35,343 |
Nov 29, 2024 | 13.46 | 13.46 | 13.30 | 13.43 | 13.43 | 3.55% | 28,098 |
Nov 27, 2024 | 13.00 | 13.32 | 12.97 | 12.97 | 12.97 | 0.46% | 30,038 |
Nov 26, 2024 | 12.94 | 13.05 | 12.76 | 12.91 | 12.91 | -0.31% | 42,957 |
Nov 25, 2024 | 12.95 | 13.03 | 12.86 | 12.95 | 12.95 | -0.08% | 57,738 |
Nov 22, 2024 | 12.99 | 13.05 | 12.81 | 12.96 | 12.96 | 0.39% | 91,729 |
Nov 21, 2024 | 12.79 | 12.91 | 12.64 | 12.91 | 12.91 | 0.62% | 63,955 |
Nov 20, 2024 | 12.65 | 12.83 | 12.62 | 12.83 | 12.83 | 0.63% | 119,495 |
Nov 19, 2024 | 12.96 | 12.96 | 12.66 | 12.75 | 12.75 | 0.67% | 54,513 |
Nov 18, 2024 | 12.16 | 12.71 | 12.16 | 12.67 | 12.67 | 0.20% | 106,931 |
Nov 15, 2024 | 12.50 | 12.87 | 12.50 | 12.64 | 12.44 | 1.44% | 42,221 |
Nov 14, 2024 | 12.09 | 12.58 | 12.09 | 12.46 | 12.26 | 0.08% | 41,333 |
Nov 13, 2024 | 12.32 | 12.68 | 12.32 | 12.45 | 12.25 | -0.12% | 88,194 |
Nov 12, 2024 | 12.59 | 12.62 | 12.32 | 12.47 | 12.27 | -1.85% | 30,063 |
Nov 11, 2024 | 12.63 | 12.92 | 12.63 | 12.70 | 12.50 | -4.15% | 38,390 |
Nov 8, 2024 | 13.49 | 13.49 | 13.10 | 13.25 | 13.04 | -2.62% | 17,576 |
Nov 7, 2024 | 13.67 | 13.91 | 13.54 | 13.61 | 13.39 | -2.68% | 18,603 |
Nov 6, 2024 | 14.02 | 14.10 | 13.77 | 13.98 | 13.76 | -0.99% | 28,339 |
Nov 5, 2024 | 14.00 | 14.21 | 14.00 | 14.12 | 13.90 | 1.44% | 19,730 |
Nov 4, 2024 | 13.92 | 14.13 | 13.92 | 13.92 | 13.70 | 0.32% | 16,747 |
Nov 1, 2024 | 13.96 | 14.06 | 13.75 | 13.88 | 13.66 | -0.32% | 16,553 |
Oct 31, 2024 | 13.90 | 14.00 | 13.68 | 13.92 | 13.70 | 0.65% | 20,134 |
Oct 30, 2024 | 14.29 | 14.29 | 13.83 | 13.83 | 13.61 | -1.21% | 23,208 |
Oct 29, 2024 | 14.13 | 14.24 | 13.98 | 14.00 | 13.78 | -1.75% | 17,511 |
Oct 28, 2024 | 14.50 | 14.50 | 14.25 | 14.25 | 14.03 | -2.66% | 40,747 |
Oct 25, 2024 | 14.16 | 14.64 | 14.14 | 14.64 | 14.41 | 1.95% | 18,107 |
Oct 24, 2024 | 14.88 | 14.88 | 14.28 | 14.36 | 14.13 | -2.64% | 22,871 |
Oct 23, 2024 | 14.55 | 14.75 | 14.20 | 14.75 | 14.52 | 0.96% | 8,672 |
Oct 22, 2024 | 14.84 | 14.84 | 14.33 | 14.61 | 14.38 | -0.16% | 13,175 |
Oct 21, 2024 | 14.64 | 14.94 | 14.57 | 14.63 | 14.40 | -0.99% | 6,938 |
Oct 18, 2024 | 15.01 | 15.01 | 14.59 | 14.78 | 14.55 | -0.20% | 15,564 |
Oct 17, 2024 | 14.70 | 14.99 | 14.55 | 14.81 | 14.58 | 1.09% | 12,215 |
Oct 16, 2024 | 14.70 | 14.70 | 14.54 | 14.65 | 14.42 | -0.34% | 16,371 |
Oct 15, 2024 | 14.85 | 14.98 | 14.70 | 14.70 | 14.47 | 0.39% | 8,831 |
Oct 14, 2024 | 14.19 | 14.64 | 14.19 | 14.64 | 14.41 | 1.69% | 40,439 |
Oct 11, 2024 | 14.32 | 14.59 | 14.27 | 14.40 | 14.17 | -4.89% | 32,315 |
Oct 10, 2024 | 15.53 | 15.55 | 15.02 | 15.14 | 14.90 | -2.45% | 33,511 |
Oct 9, 2024 | 15.56 | 15.59 | 15.40 | 15.52 | 15.28 | -0.77% | 8,336 |
Oct 8, 2024 | 15.50 | 15.64 | 15.25 | 15.64 | 15.39 | 0.51% | 47,002 |
Oct 7, 2024 | 15.58 | 15.58 | 15.42 | 15.56 | 15.32 | -1.14% | 7,243 |
Oct 4, 2024 | 15.47 | 15.74 | 15.29 | 15.74 | 15.49 | -0.22% | 10,844 |
Oct 3, 2024 | 15.50 | 15.79 | 15.50 | 15.78 | 15.53 | 0.54% | 15,811 |
Oct 2, 2024 | 15.52 | 15.69 | 15.49 | 15.69 | 15.44 | -0.76% | 13,541 |
Oct 1, 2024 | 15.90 | 16.12 | 15.77 | 15.81 | 15.56 | -1.44% | 31,591 |
Sep 30, 2024 | 16.16 | 16.16 | 15.93 | 16.04 | 15.79 | -1.41% | 12,620 |
Sep 27, 2024 | 16.15 | 16.28 | 16.12 | 16.27 | 16.01 | 1.12% | 10,451 |
Sep 26, 2024 | 16.43 | 16.43 | 15.94 | 16.09 | 15.84 | 0.31% | 14,617 |
Sep 25, 2024 | 16.05 | 16.11 | 15.90 | 16.04 | 15.79 | 0.63% | 8,826 |
Sep 24, 2024 | 16.27 | 16.27 | 15.86 | 15.94 | 15.69 | -0.06% | 7,674 |
Sep 23, 2024 | 15.99 | 16.17 | 15.90 | 15.95 | 15.70 | 0.94% | 11,571 |
Sep 20, 2024 | 16.22 | 16.22 | 15.65 | 15.80 | 15.55 | 0.59% | 11,359 |
Sep 19, 2024 | 15.80 | 15.88 | 15.66 | 15.71 | 15.46 | -1.09% | 14,318 |
Sep 18, 2024 | 16.39 | 16.39 | 15.86 | 15.88 | 15.63 | -0.17% | 21,087 |
Sep 17, 2024 | 15.94 | 15.97 | 15.71 | 15.91 | 15.66 | 0.92% | 6,240 |
Sep 16, 2024 | 15.67 | 15.95 | 15.66 | 15.77 | 15.52 | 2.77% | 10,630 |
Sep 13, 2024 | 15.40 | 15.57 | 15.34 | 15.34 | 15.10 | -2.51% | 7,715 |
Sep 12, 2024 | 15.67 | 15.86 | 15.52 | 15.74 | 15.49 | -0.79% | 6,958 |
Sep 11, 2024 | 15.81 | 15.88 | 15.59 | 15.86 | 15.61 | 0.44% | 7,042 |
Sep 10, 2024 | 15.84 | 15.94 | 15.72 | 15.79 | 15.54 | 0.25% | 11,121 |
Sep 9, 2024 | 15.86 | 16.16 | 15.67 | 15.75 | 15.50 | 0.38% | 7,662 |
Sep 6, 2024 | 15.85 | 15.90 | 15.57 | 15.69 | 15.44 | -1.01% | 13,360 |
Sep 5, 2024 | 15.92 | 16.00 | 15.65 | 15.85 | 15.60 | -0.44% | 16,989 |
Sep 4, 2024 | 15.74 | 15.92 | 15.68 | 15.92 | 15.67 | 0.60% | 5,944 |
Sep 3, 2024 | 15.80 | 16.12 | 15.61 | 15.83 | 15.58 | 0.80% | 9,389 |
Aug 30, 2024 | 15.66 | 15.79 | 15.40 | 15.70 | 15.45 | 1.78% | 13,291 |
Aug 29, 2024 | 15.46 | 15.56 | 15.25 | 15.43 | 15.18 | -0.06% | 8,321 |
Aug 28, 2024 | 15.34 | 15.49 | 15.27 | 15.44 | 15.19 | 0.10% | 15,422 |
Aug 27, 2024 | 15.45 | 15.49 | 15.27 | 15.42 | 15.18 | 0.59% | 6,398 |
Aug 26, 2024 | 15.48 | 15.48 | 14.73 | 15.33 | 15.09 | 0.13% | 29,396 |
Aug 23, 2024 | 15.10 | 15.43 | 15.08 | 15.31 | 15.07 | 1.32% | 23,133 |
Aug 22, 2024 | 15.16 | 15.16 | 14.99 | 15.11 | 14.87 | 0.73% | 41,360 |
Aug 21, 2024 | 14.88 | 15.01 | 14.83 | 15.00 | 14.76 | -0.29% | 41,963 |
Aug 20, 2024 | 14.88 | 15.07 | 14.55 | 15.04 | 14.81 | 0.15% | 9,695 |
Aug 19, 2024 | 15.00 | 15.21 | 15.00 | 15.02 | 14.78 | 1.66% | 10,529 |
Aug 16, 2024 | 14.43 | 14.96 | 14.43 | 14.78 | 14.54 | 0.17% | 8,912 |
Aug 15, 2024 | 14.74 | 14.97 | 14.74 | 14.75 | 14.52 | 1.67% | 17,823 |
Aug 14, 2024 | 14.59 | 14.82 | 14.40 | 14.51 | 14.28 | -0.41% | 28,200 |
Aug 13, 2024 | 14.42 | 14.57 | 14.23 | 14.57 | 14.34 | 3.91% | 29,182 |
Aug 12, 2024 | 14.03 | 14.24 | 14.01 | 14.02 | 13.80 | 0.65% | 13,173 |
Aug 9, 2024 | 14.00 | 14.23 | 13.89 | 13.93 | 13.71 | -0.43% | 28,940 |
Aug 8, 2024 | 13.96 | 14.21 | 13.66 | 13.99 | 13.77 | 0.21% | 27,525 |
Aug 7, 2024 | 14.10 | 14.35 | 13.79 | 13.96 | 13.74 | -0.21% | 15,872 |
Aug 6, 2024 | 13.83 | 14.00 | 13.51 | 13.99 | 13.77 | -0.85% | 79,483 |
Aug 5, 2024 | 13.83 | 14.11 | 13.56 | 14.11 | 13.89 | -1.78% | 73,007 |
Aug 2, 2024 | 14.27 | 14.53 | 14.01 | 14.37 | 14.14 | -0.66% | 7,271 |
Aug 1, 2024 | 14.46 | 14.46 | 14.17 | 14.46 | 14.23 | -0.89% | 128,585 |