2m 2m 2m 2m 2m 2m 2m
Sainsbury (JSNSF)
OTC
$4.25-$0.40 (-8.60%)
Price as of Aug 21, 2026- N/AMarket Cap
- 7.16%1-Year Change
- Grocery StoresIndustry
Sainsbury (JSNSF)
$4.25-$0.40 (-8.60%)
- 1 Month-17.79%Low Price$4.25High Price$5.26
- 3 Months-5.64%Low Price$4.05High Price$5.26
- 1 Year+7.16%Low Price$3.60High Price$5.26
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 4.25 | 4.25 | 4.25 | 4.25 | -8.60% | 121 |
08/12/2026 | 4.65 | 4.65 | 4.65 | 4.65 | -2.62% | 104,223 |
08/11/2026 | 4.78 | 4.78 | 4.78 | 4.78 | -9.22% | 2,183 |
08/06/2026 | 5.26 | 5.26 | 5.26 | 5.26 | +2.53% | 7,669 |
08/05/2026 | 5.13 | 5.13 | 5.13 | 5.13 | +8.00% | 129 |
08/03/2026 | 4.75 | 4.75 | 4.75 | 4.75 | -0.36% | 130 |
07/30/2026 | 4.77 | 4.77 | 4.77 | 4.77 | +0.89% | 37,238 |
07/27/2026 | 4.73 | 4.73 | 4.73 | 4.73 | +3.10% | 204 |
07/23/2026 | 4.60 | 4.60 | 4.58 | 4.58 | -11.36% | 37,976 |
07/15/2026 | 4.79 | 5.17 | 4.79 | 5.17 | +11.30% | 1,831 |
07/07/2026 | 4.65 | 4.65 | 4.65 | 4.65 | +7.55% | 826 |
07/06/2026 | 4.32 | 4.32 | 4.32 | 4.32 | -2.68% | 4,319 |
06/30/2026 | 4.44 | 4.44 | 4.44 | 4.44 | -2.92% | 1,000 |
06/29/2026 | 4.25 | 4.57 | 4.25 | 4.57 | +7.44% | 679 |
06/25/2026 | 4.26 | 4.26 | 4.26 | 4.26 | -3.90% | 2,408 |
06/24/2026 | 4.43 | 4.43 | 4.43 | 4.43 | +6.69% | 5,306 |
06/23/2026 | 4.21 | 4.21 | 4.15 | 4.15 | +2.49% | 1,156 |
06/22/2026 | 4.05 | 4.05 | 4.05 | 4.05 | -13.11% | 9,518 |
06/16/2026 | 4.66 | 4.66 | 4.66 | 4.66 | +8.78% | 741 |
06/11/2026 | 4.28 | 4.28 | 4.28 | 4.28 | +4.68% | 664 |
06/10/2026 | 4.10 | 4.10 | 4.09 | 4.09 | -9.26% | 5,953 |
06/05/2026 | 4.51 | 4.51 | 4.51 | 4.51 | +13.42% | 15,720 |
06/05/2026 |
$0.13 Dividend | |||||
06/02/2026 | 3.98 | 3.98 | 3.98 | 3.98 | +0.13% | 103 |
05/28/2026 | 3.97 | 3.97 | 3.97 | 3.97 | -11.83% | 421 |
05/21/2026 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00% | 100 |
05/13/2026 | 4.50 | 4.50 | 4.50 | 4.50 | +10.71% | 200 |
05/12/2026 | 4.07 | 4.07 | 4.07 | 4.07 | -5.41% | 717 |
05/04/2026 | 4.30 | 4.30 | 4.30 | 4.30 | -9.68% | 7,941 |
05/01/2026 | 4.76 | 4.76 | 4.76 | 4.76 | +17.05% | 1,677 |
04/30/2026 | 4.07 | 4.07 | 4.07 | 4.07 | -14.81% | 1,000 |
04/16/2026 | 4.72 | 4.78 | 4.72 | 4.78 | +2.39% | 3,266 |
04/13/2026 | 4.66 | 4.66 | 4.66 | 4.66 | +7.00% | 100 |
04/10/2026 | 4.36 | 4.36 | 4.36 | 4.36 | -1.10% | 21,829 |
04/01/2026 | 4.41 | 4.41 | 4.41 | 4.41 | -4.21% | 253 |
03/26/2026 | 4.60 | 4.60 | 4.60 | 4.60 | +5.56% | 100 |
03/25/2026 | 4.36 | 4.36 | 4.36 | 4.36 | +1.69% | 3,312 |
03/23/2026 | 4.29 | 4.29 | 4.29 | 4.29 | -6.84% | 563 |
03/20/2026 | 4.60 | 4.60 | 4.60 | 4.60 | 0.00% | 497 |
03/17/2026 | 4.60 | 4.60 | 4.60 | 4.60 | +3.94% | 646 |
03/13/2026 | 4.43 | 4.43 | 4.43 | 4.43 | -3.28% | 2,736 |
03/04/2026 | 4.58 | 4.58 | 4.58 | 4.58 | +0.53% | 725 |
02/27/2026 | 4.55 | 4.55 | 4.55 | 4.55 | -3.49% | 594 |
02/24/2026 | 4.72 | 4.72 | 4.72 | 4.72 | +2.53% | 1,000 |
02/19/2026 | 4.60 | 4.60 | 4.60 | 4.60 | 0.00% | 547 |
02/18/2026 | 4.60 | 4.60 | 4.60 | 4.60 | +0.42% | 11,957 |
02/13/2026 | 4.58 | 4.58 | 4.58 | 4.58 | +1.50% | 3,000 |
02/10/2026 | 4.46 | 4.51 | 4.46 | 4.51 | +1.30% | 11,207 |
02/05/2026 | 4.46 | 4.46 | 4.46 | 4.46 | -0.22% | 3,128 |
01/29/2026 | 4.47 | 4.47 | 4.47 | 4.47 | +0.10% | 371 |
01/20/2026 | 4.58 | 4.58 | 4.46 | 4.46 | -2.64% | 22,648 |
01/16/2026 | 4.58 | 4.58 | 4.58 | 4.58 | +10.77% | 764 |
01/14/2026 | 4.14 | 4.14 | 4.14 | 4.14 | -8.37% | 445 |
01/13/2026 | 4.51 | 4.51 | 4.51 | 4.51 | +19.49% | 974 |
01/12/2026 | 3.78 | 3.78 | 3.78 | 3.78 | -13.62% | 1,305 |
01/08/2026 | 4.61 | 4.61 | 4.37 | 4.37 | -0.11% | 1,765 |
01/06/2026 | 4.36 | 4.47 | 4.36 | 4.38 | +1.35% | 6,949 |
01/02/2026 | 4.19 | 4.32 | 4.19 | 4.32 | +3.12% | 14,552 |
12/30/2025 | 4.17 | 4.19 | 4.17 | 4.19 | -3.89% | 1,576 |
12/15/2025 | 4.36 | 4.36 | 4.36 | 4.36 | 0.00% | 1,000 |
12/12/2025 | 4.36 | 4.36 | 4.36 | 4.36 | +5.14% | 400 |
12/04/2025 | 4.15 | 4.15 | 4.15 | 4.15 | -0.47% | 400 |
12/03/2025 | 4.18 | 4.18 | 4.17 | 4.17 | -2.71% | 1,477 |
12/02/2025 | 4.28 | 4.28 | 4.28 | 4.28 | -5.56% | 200 |
12/01/2025 | 4.53 | 4.53 | 4.53 | 4.53 | +7.09% | 987 |
11/26/2025 | 4.23 | 4.23 | 4.23 | 4.23 | +5.30% | 240 |
11/17/2025 | 4.02 | 4.02 | 4.02 | 4.02 | +1.84% | 253 |
11/14/2025 | 3.95 | 3.95 | 3.95 | 3.95 | -9.67% | 235 |
11/14/2025 |
$0.20 Dividend | |||||
11/13/2025 | 3.76 | 4.37 | 3.76 | 4.37 | +2.31% | 1,500 |
11/07/2025 | 4.27 | 4.27 | 4.27 | 4.27 | -4.23% | 974 |
11/05/2025 | 4.46 | 4.46 | 4.46 | 4.46 | +9.25% | 506 |
11/04/2025 | 4.08 | 4.08 | 4.08 | 4.08 | +7.32% | 251 |
11/03/2025 | 3.90 | 4.21 | 3.80 | 3.80 | -8.89% | 4,430 |
10/20/2025 | 4.17 | 4.17 | 4.17 | 4.17 | 0.00% | 5,284 |
10/16/2025 | 4.17 | 4.17 | 4.17 | 4.17 | -1.10% | 10,469 |
10/15/2025 | 4.22 | 4.22 | 4.22 | 4.22 | +0.28% | 460 |
10/13/2025 | 4.21 | 4.21 | 4.21 | 4.21 | +0.83% | 1,915 |
10/10/2025 | 4.17 | 4.17 | 4.17 | 4.17 | -2.91% | 500 |
10/07/2025 | 4.17 | 4.30 | 4.17 | 4.30 | -3.01% | 1,000 |
10/06/2025 | 4.43 | 4.43 | 4.43 | 4.43 | -2.53% | 1,431 |
10/02/2025 | 4.55 | 4.55 | 4.55 | 4.55 | +3.22% | 2,664 |
10/01/2025 | 4.17 | 4.41 | 4.17 | 4.41 | +13.10% | 701 |
09/29/2025 | 3.90 | 3.90 | 3.90 | 3.90 | -5.83% | 1,605 |
09/25/2025 | 4.14 | 4.14 | 4.14 | 4.14 | +0.10% | 1,100 |
09/24/2025 | 4.17 | 4.17 | 4.06 | 4.13 | +7.36% | 8,700 |
09/15/2025 | 3.85 | 3.85 | 3.85 | 3.85 | -8.99% | 161,894 |
09/09/2025 | 3.65 | 4.23 | 3.65 | 4.23 | +5.07% | 1,767 |
09/08/2025 | 3.94 | 4.03 | 3.94 | 4.03 | +12.00% | 693 |
09/04/2025 | 3.76 | 3.76 | 3.60 | 3.60 | -9.04% | 1,533 |
08/29/2025 | 3.95 | 3.95 | 3.95 | 3.95 | +0.47% | 1,090 |
08/28/2025 | 3.93 | 3.93 | 3.93 | 3.93 | 0.00% | 164 |