JSAIY | J Sainsbury Sp ADR | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

J Sainsbury Sp ADR (JSAIY)

OTC

$19.28-$0.05 (-0.23%)

Price as of Oct 21, 2026

N/A
Market Cap
11.63%
1-Year Change
Grocery Stores
Industry

1 Month
+6.55%

Low Price$17.13

High Price$19.32
3 Months
+0.03%

Low Price$17.13

High Price$19.37
1 Year
+11.63%

Low Price$15.87

High Price$19.08

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	19.38	19.39	19.19	19.28	-0.23%	16,645
10/20/2026	19.32	19.40	19.24	19.32	+1.20%	36,420
10/19/2026	18.89	19.13	18.89	19.09	+1.49%	16,795
10/16/2026	18.76	18.93	18.76	18.81	+0.88%	20,935
10/15/2026	18.56	18.71	18.48	18.65	+2.45%	27,658
10/14/2026	18.19	18.20	18.05	18.20	+0.44%	25,337
10/13/2026	17.89	18.12	17.89	18.12	+1.00%	16,710
10/12/2026	17.91	18.06	17.88	17.94	+0.44%	23,209
10/09/2026	17.87	17.97	17.73	17.86	+0.91%	24,542
10/08/2026	17.88	17.94	17.39	17.70	+2.02%	23,046
10/07/2026	17.25	17.41	17.22	17.35	+1.17%	21,794
10/06/2026	17.19	17.24	17.11	17.15	+0.12%	35,368
10/05/2026	17.12	17.19	17.04	17.13	-0.46%	32,122
10/02/2026	17.24	17.49	17.07	17.21	+0.06%	30,885
10/01/2026	17.18	17.30	17.12	17.20	-1.66%	34,426
09/30/2026	17.71	17.71	17.47	17.49	-0.17%	21,355
09/29/2026	17.61	17.65	17.34	17.52	-2.07%	26,659
09/28/2026	17.94	17.98	17.79	17.89	-0.06%	24,639
09/25/2026	17.81	17.94	17.80	17.90	+0.31%	22,706
09/24/2026	18.01	18.01	17.73	17.85	+1.08%	59,899
09/23/2026	17.81	17.81	17.64	17.66	-2.78%	38,277
09/22/2026	18.07	18.24	18.07	18.16	+0.39%	32,656
09/21/2026	17.90	18.09	17.89	18.09	+0.61%	32,003
09/18/2026	17.84	17.98	17.83	17.98	-0.83%	22,185
09/17/2026	18.04	18.13	17.91	18.13	+0.28%	22,583
09/16/2026	17.91	18.13	17.84	18.08	-0.47%	19,543
09/15/2026	18.24	18.26	18.15	18.17	-1.38%	38,914
09/14/2026	18.24	18.42	18.18	18.42	+2.33%	23,222
09/11/2026	18.15	18.17	17.85	18.00	-0.36%	15,090
09/10/2026	18.24	18.26	18.04	18.07	-1.77%	19,511
09/09/2026	18.44	18.44	18.22	18.39	+0.38%	15,799
09/08/2026	18.53	18.53	18.32	18.32	-0.33%	20,709
09/04/2026	18.23	18.45	18.23	18.38	+0.84%	27,583
09/03/2026	18.22	18.29	18.16	18.23	+0.70%	18,976
09/02/2026	18.15	18.19	18.06	18.10	-0.39%	22,464
09/01/2026	18.29	18.34	18.17	18.17	+1.06%	15,638
08/31/2026	18.14	18.14	17.37	17.98	-0.50%	27,866
08/28/2026	18.13	18.22	18.02	18.07	+0.17%	20,380
08/27/2026	18.00	18.11	17.93	18.04	+0.06%	35,961
08/26/2026	18.37	18.37	18.03	18.03	-1.90%	85,705
08/25/2026	18.30	18.39	18.27	18.38	+0.55%	38,913
08/24/2026	18.21	18.34	18.21	18.28	+0.11%	25,486
08/21/2026	18.15	18.26	18.14	18.26	+2.07%	18,823
08/20/2026	18.01	18.08	17.88	17.89	-2.24%	31,335
08/19/2026	18.15	18.35	18.15	18.30	+2.41%	27,820
08/18/2026	17.92	17.99	17.87	17.87	-1.22%	22,553
08/17/2026	18.10	18.16	18.04	18.09	-3.11%	20,505
08/14/2026	18.70	18.70	18.58	18.67	+0.21%	43,770
08/13/2026	18.60	18.70	18.51	18.63	+2.14%	35,113
08/12/2026	18.34	18.38	18.18	18.24	-1.67%	15,549
08/11/2026	18.65	18.78	18.49	18.55	-2.44%	27,611
08/10/2026	18.95	19.05	18.90	19.01	-0.46%	12,832
08/07/2026	19.02	19.14	18.96	19.10	0.00%	9,003
08/06/2026	19.13	19.13	18.98	19.10	-0.57%	91,037
08/05/2026	19.30	19.31	19.13	19.21	+0.37%	128,978
08/04/2026	19.06	19.15	18.95	19.14	-0.57%	31,585
08/03/2026	19.17	19.31	19.09	19.25	-0.62%	354,859
07/31/2026	19.45	19.59	19.29	19.37	+0.36%	761,651
07/30/2026	19.25	19.30	19.12	19.30	+0.78%	526,748
07/29/2026	19.00	19.34	18.99	19.15	-0.16%	55,052
07/28/2026	18.98	19.19	18.90	19.18	+2.46%	22,584
07/27/2026	18.65	18.84	18.63	18.72	+0.43%	22,531
07/24/2026	18.46	18.64	18.46	18.64	+1.08%	17,028
07/23/2026	18.25	18.63	18.25	18.44	-2.43%	205,351
07/22/2026	19.27	19.30	18.88	18.90	-1.92%	73,575
07/21/2026	19.03	19.27	18.95	19.27	-0.87%	65,639
07/20/2026	19.32	19.44	19.30	19.44	+0.78%	50,984
07/17/2026	19.48	19.64	19.29	19.29	+0.04%	26,650
07/16/2026	19.00	19.29	19.00	19.28	+1.91%	25,799
07/15/2026	18.78	19.02	18.77	18.92	+0.72%	34,200
07/14/2026	18.77	18.91	18.62	18.79	+0.58%	32,339
07/13/2026	18.66	18.72	18.55	18.68	+0.25%	19,483
07/10/2026	18.43	18.64	18.43	18.63	+1.75%	16,276
07/09/2026	18.17	18.31	18.12	18.31	+0.11%	102,955
07/08/2026	18.08	18.29	18.04	18.29	-0.22%	33,515
07/07/2026	18.21	18.33	18.05	18.33	+2.75%	153,064
07/06/2026	18.05	18.05	17.79	17.84	-2.19%	58,814
07/02/2026	18.13	18.24	18.02	18.24	+3.09%	22,616
07/01/2026	17.44	17.80	17.44	17.69	+3.29%	26,309
06/30/2026	17.08	17.20	17.01	17.13	+0.53%	40,686
06/29/2026	16.88	17.04	16.80	17.04	+1.43%	24,129
06/26/2026	16.71	16.85	16.55	16.80	+0.66%	51,061
06/25/2026	16.65	16.75	16.41	16.69	+1.58%	34,844
06/24/2026	16.50	16.67	16.40	16.43	+0.31%	90,541
06/23/2026	16.27	16.43	16.27	16.38	+0.55%	125,643
06/22/2026	16.21	16.33	16.18	16.29	+0.93%	157,123
06/18/2026	16.09	16.19	15.95	16.14	+1.70%	87,431
06/17/2026	16.23	16.38	15.87	15.87	-3.88%	73,050
06/16/2026	16.51	16.69	16.51	16.51	-0.84%	35,798
06/15/2026	16.14	16.90	16.14	16.65	-1.04%	40,461
06/12/2026	16.77	16.88	16.75	16.83	+2.10%	20,520
06/11/2026	16.62	16.74	16.48	16.48	-0.67%	48,666
06/10/2026	16.66	16.66	16.37	16.59	+2.09%	31,752
06/09/2026	16.13	16.41	16.10	16.25	+1.25%	74,404
06/08/2026	16.13	16.17	15.96	16.05	-0.12%	86,154
06/05/2026	16.16	16.44	15.94	16.07	+0.78%	96,898
06/05/2026	$0.51 Dividend
06/04/2026	15.99	16.07	15.85	15.95	+0.55%	56,481
06/03/2026	15.75	15.86	15.68	15.86	+1.80%	63,706
06/02/2026	15.62	15.64	15.45	15.58	-0.37%	68,105