J Sainsbury Stock Price History, JSAIY Historical Prices

Add to My Stocks
$16.46 $0.09 (0.54%) JSAIY stock closing price Jun 18, 2018 (Closing)

J Sainsbury stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with J Sainsbury price earnings ratio, and the price to sales ratio are available in this historical stock price data. The J Sainsbury stock price history chart shows that the stock price reached a high of $26.76 on Nov 29, 2013, and a low of $11.17 on Jul 06, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 16.32 16.75 16.29 16.46 21,272 - -
2018-06-15 16.56 16.74 16.44 16.55 10,155 - -
2018-06-14 16.59 16.89 16.59 16.8 8,752 - -
2018-06-13 16.42 16.77 16.42 16.47 40,129 - -
2018-06-12 16.37 16.64 16.34 16.46 41,291 - -
2018-06-11 16.37 16.75 16.37 16.55 33,657 - -
2018-06-08 16.26 16.5 16.26 16.43 5,141 - -
2018-06-07 16.21 16.58 16.19 16.58 24,769 - -
2018-06-06 16.75 16.98 16.72 16.88 9,711 - -
2018-06-05 16.65 16.86 16.65 16.79 10,648 - -
2018-06-04 16.87 16.97 16.82 16.94 11,592 - -
2018-06-01 16.88 16.95 16.71 16.87 8,470 - -
2018-05-31 16.98 16.98 16.87 16.97 17,442 - -
2018-05-30 16.83 16.95 16.82 16.9 11,071 - -
2018-05-29 16.7 16.78 16.58 16.59 12,432 - -
2018-05-25 16.88 16.91 16.81 16.91 15,641 - -
2018-05-24 17.03 17.16 16.97 17.07 24,258 - -
2018-05-23 16.96 17.14 16.89 17.12 9,815 - -
2018-05-22 17.09 17.14 17.03 17.07 16,848 - -
2018-05-21 16.74 17.05 16.74 16.93 11,193 - -
2018-05-18 16.37 16.49 16.35 16.46 7,412 - -
2018-05-17 16.57 16.59 16.46 16.52 345,815 - -
2018-05-16 16.44 16.69 16.43 16.66 42,366 - -
2018-05-15 16.37 16.68 15.85 16.07 25,741 - -
2018-05-14 16.54 16.6 16.42 16.48 19,369 - -
2018-05-11 16.55 16.71 16.53 16.63 5,529 - -
2018-05-10 16.4 16.65 16.36 16.65 21,870 - -
2018-05-09 16.26 16.36 16.18 16.21 55,556 - -
2018-05-08 15.88 16.19 15.88 16.11 12,129 - -
2018-05-07 16.09 16.58 16.09 16.32 11,768 - -
2018-05-04 16.17 16.3 16.17 16.3 141,841 - -
2018-05-03 16.4 16.47 16.18 16.45 96,865 - -
2018-05-02 16.63 16.63 16.43 16.45 234,656 - -
2018-05-01 17.08 17.09 16.94 17.02 460,600 - -
2018-04-30 17.1 17.14 16.87 16.88 1,753,774 - -
2018-04-27 14.75 15 14.75 14.84 9,424 - -
2018-04-26 15.02 15.02 14.88 14.95 96,286 - -
2018-04-25 14.89 14.94 14.84 14.84 9,924 - -
2018-04-24 14.9 14.96 14.76 14.85 8,681 - -
2018-04-23 14.87 14.87 14.79 14.87 9,785 - -
2018-04-20 14.91 14.91 14.75 14.75 5,942 - -
2018-04-19 15.02 15.09 14.92 14.96 14,692 - -
2018-04-18 14.89 15.02 14.85 14.93 5,923 - -
2018-04-17 14.66 14.76 14.62 14.76 45,600 - -
2018-04-16 14.56 14.64 14.52 14.6 20,282 - -
2018-04-13 14.59 14.65 14.48 14.6 45,606 - -
2018-04-12 14.36 14.45 14.36 14.45 12,875 - -
2018-04-11 14.32 14.4 14.17 14.29 11,618 - -
2018-04-10 14 14.13 14 14.12 10,074 - -
2018-04-09 13.95 13.95 13.8 13.81 10,563 - -
2018-04-06 13.9 13.98 13.8 13.83 11,010 - -
2018-04-05 13.63 13.74 13.59 13.72 19,935 - -
2018-04-04 13.41 13.5 13.3 13.5 49,884 - -
2018-04-03 13.41 13.56 13.3 13.41 27,894 - -
2018-04-02 13.5 13.55 13.23 13.54 23,464 - -
2018-03-30 0 0 0 13.44 0 - -
2018-03-29 13.57 13.59 13.35 13.44 17,093 - -
2018-03-28 13.13 13.3 13.13 13.26 24,192 - -
2018-03-27 12.96 13 12.82 12.86 41,911 - -
2018-03-26 12.85 13.08 12.81 12.96 23,605 - -
2018-03-23 12.9 13.01 12.77 12.81 79,769 - -
2018-03-22 13 13.08 12.8 12.83 28,964 - -
2018-03-21 13.23 13.23 13.03 13.1 239,311 - -
2018-03-20 13.27 13.32 13.21 13.3 13,880 - -
2018-03-19 13.33 13.35 13.17 13.29 16,856 - -
2018-03-16 13.38 13.43 13.33 13.37 15,164 - -
2018-03-15 13.53 13.56 13.46 13.5 29,777 - -
2018-03-14 13.52 13.6 13.47 13.54 17,046 - -
2018-03-13 13.71 13.77 13.65 13.72 21,066 - -
2018-03-12 13.85 13.9 13.57 13.73 29,095 - -
2018-03-09 13.61 13.68 13.54 13.66 9,106 - -
2018-03-08 13.52 13.61 13.5 13.52 23,980 - -
2018-03-07 13.76 13.79 13.7 13.79 11,098 - -
2018-03-06 13.86 13.89 13.7 13.79 13,939 - -
2018-03-05 14.17 14.27 14.03 14.17 29,543 - -
2018-03-02 14.16 14.2 13.92 14.15 20,958 - -
2018-03-01 14.28 14.38 13.93 14.24 27,191 - -
2018-02-28 14.57 14.57 14.26 14.42 8,679 - -
2018-02-27 14.53 14.6 14.32 14.54 18,951 - -
2018-02-26 14.54 14.61 14.23 14.49 27,365 - -
2018-02-23 14.51 14.56 14.47 14.55 13,810 - -
2018-02-22 14.41 14.49 14.28 14.48 28,829 - -
2018-02-21 14.46 14.49 14.18 14.34 12,101 - -
2018-02-20 14.44 14.45 14.25 14.42 16,629 - -
2018-02-19 0 0 0 14.33 0 - -
2018-02-16 14.27 14.37 14.09 14.33 13,106 - -
2018-02-15 14.14 14.26 14.05 14.23 20,682 - -
2018-02-14 13.75 14.04 13.79 14.02 21,540 - -
2018-02-13 13.92 13.98 13.69 13.93 20,048 - -
Get more Data

J Sainsbury Stock History Chart

View JSAIY PE ratio, PS ratio stocks charts and compare with peers.
JSAIY Chart
Note: Compare J Sainsbury stock price history with the index and industry peers.

J Sainsbury Stock Price History: Past 5 years

Max Stock Price26.76Nov 29,2013
Min Stock Price11.17Jul 06,2016
Avg Stock Price16.61

JSAIY Industry Peers

Company Price Change (%)
Delhaize Group (DEG)28.110.02 (0.07%)
Jeronimo Martin (JRONY)29.991.01 (3.26%)
Walmart Inc (WMT)830.7 (0.84%)
Marks & Spencer (MAKSY)7.920.17 (2.1%)
Home Retail Group (HMRTY)8.890 (0%)
British Lnd Adr (BTLCY)9.330.01 (0.11%)
Land Securities (LSGOF)13.480 (0%)

We provide J Sainsbury share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick J Sainsbury stock analysis. The price movement is easily depicted in the J Sainsbury stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $16.46 and 21,272 shares of JSAIY were traded on Jun 18, 2018. The company's P/S ratio was at a high of - on Jun 18, 2018 according to our J Sainsbury stock history data.