Sainsbury J plc (SUY1)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.068 | 2.21210149642 | 3.074 | 3.166 | 3.066 | 1267 | 3.07675271 | DE |
| 4 | -0.106 | -3.26354679803 | 3.248 | 3.336 | 3.054 | 963 | 3.17630208 | DE |
| 12 | -0.07 | -2.17932752179 | 3.212 | 3.372 | 3.012 | 1428 | 3.18700685 | DE |
| 26 | -0.307 | -8.90113076254 | 3.449 | 3.642 | 2.906 | 1490 | 3.20034739 | DE |
| 52 | -0.047 | -1.47381624334 | 3.189 | 3.642 | 2.88 | 1576 | 3.20663782 | DE |
| 156 | -0.047 | -1.47381624334 | 3.189 | 3.642 | 2.88 | 1576 | 3.20663782 | DE |
| 260 | -0.047 | -1.47381624334 | 3.189 | 3.642 | 2.88 | 1576 | 3.20663782 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718915160 | 3.166 | 0.09 | 2.79 | 3.166 | 3.166 | 3.166 | 7 |
| 1718828760 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1718742360 | 3.08 | -0.02 | -0.52 | 3.08 | 3.08 | 3.08 | 1 |
| 1718656020 | 3.096 | 0.03 | 0.91 | 3.102 | 3.102 | 3.066 | 1559 |
| 1718396820 | 3.068 | 0.01 | 0.46 | 3.074 | 3.074 | 3.068 | 3500 |
| 1718310420 | 3.054 | -0.1 | -3.29 | 3.054 | 3.054 | 3.054 | 1000 |
| 1718224020 | 3.158 | 0 | 0.00 | 3.158 | 3.158 | 3.158 | 0 |
| 1718137620 | 3.158 | 0.04 | 1.15 | 3.158 | 3.158 | 3.158 | 631 |
| 1718051220 | 3.122 | 0 | 0.00 | 3.122 | 3.122 | 3.122 | 0 |
| 1717792020 | 3.122 | -0.01 | -0.26 | 3.174 | 3.174 | 3.122 | 6 |
| 1717705620 | 3.13 | -0.15 | -4.57 | 3.122 | 3.13 | 3.122 | 2471 |
| 1717619220 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 1600 |
| 1717532820 | 3.2799999 | -0.04 | -1.09 | 3.266 | 3.2799999 | 3.266 | 11 |
| 1717446420 | 3.316 | 0.05 | 1.53 | 3.316 | 3.316 | 3.316 | 4 |
| 1717187220 | 3.266 | -0.02 | -0.61 | 3.29 | 3.29 | 3.266 | 400 |
| 1717100820 | 3.286 | -0.02 | -0.67 | 3.2759999 | 3.286 | 3.2759999 | 325 |
| 1717014420 | 3.308 | 0 | 0.00 | 3.308 | 3.308 | 3.308 | 0 |
| 1716928020 | 3.308 | -0.03 | -0.84 | 3.312 | 3.312 | 3.2879999 | 3877 |
| 1716841560 | 3.336 | 0.09 | 2.71 | 3.32 | 3.336 | 3.32 | 20 |
| 1716582420 | 3.248 | -0.09 | -2.75 | 3.248 | 3.248 | 3.248 | 1 |
| 1716496020 | 3.34 | -0.02 | -0.60 | 3.368 | 3.368 | 3.34 | 1520 |
| 1716409620 | 3.36 | -0.01 | -0.36 | 3.36 | 3.36 | 3.36 | 100 |
| 1716323160 | 3.372 | 0 | 0.00 | 3.372 | 3.372 | 3.372 | 0 |
| 1716236760 | 3.372 | 0.03 | 0.78 | 3.372 | 3.372 | 3.372 | 418 |
| 1715977620 | 3.346 | 0.07 | 2.01 | 3.346 | 3.346 | 3.346 | 50 |
| 1715891220 | 3.2799999 | -0.02 | -0.49 | 3.274 | 3.2799999 | 3.274 | 102 |
| 1715804820 | 3.296 | 0.01 | 0.18 | 3.2759999 | 3.296 | 3.258 | 11822 |
| 1715718420 | 3.29 | 0.01 | 0.30 | 3.274 | 3.29 | 3.274 | 795 |
| 1715631960 | 3.2799999 | 0.11 | 3.47 | 3.24 | 3.2799999 | 3.24 | 6156 |
| 1715372820 | 3.17 | 0 | 0.00 | 3.17 | 3.17 | 3.17 | 0 |
| 1715286420 | 3.17 | 0.04 | 1.34 | 3.17 | 3.17 | 3.17 | 2 |
| 1715200020 | 3.128 | -0.03 | -1.01 | 3.128 | 3.128 | 3.128 | 46 |
| 1715113620 | 3.16 | 0.02 | 0.57 | 3.182 | 3.182 | 3.148 | 2735 |
| 1715027220 | 3.142 | 0 | 0.00 | 3.142 | 3.142 | 3.142 | 0 |
| 1714768020 | 3.142 | 0.02 | 0.51 | 3.136 | 3.142 | 3.136 | 3500 |
| 1714681560 | 3.126 | -0 | -0.13 | 3.126 | 3.126 | 3.126 | 4 |
| 1714508820 | 3.13 | 0.01 | 0.32 | 3.13 | 3.13 | 3.13 | 400 |
| 1714422420 | 3.12 | 0.05 | 1.69 | 3.12 | 3.12 | 3.12 | 819 |
| 1714163220 | 3.068 | 0.05 | 1.59 | 3.054 | 3.068 | 3.054 | 2630 |
| 1714076820 | 3.02 | -0.12 | -3.70 | 3.046 | 3.046 | 3.02 | 101 |
| 1713990420 | 3.136 | -0.04 | -1.13 | 3.136 | 3.136 | 3.136 | 500 |
| 1713903960 | 3.172 | 0.09 | 2.85 | 3.19 | 3.19 | 3.142 | 4333 |
| 1713817560 | 3.084 | 0.07 | 2.39 | 3.084 | 3.084 | 3.084 | 1000 |
| 1713558420 | 3.012 | -0.05 | -1.63 | 3.012 | 3.012 | 3.012 | 1165 |
| 1713472020 | 3.062 | 0.02 | 0.66 | 3.054 | 3.062 | 3.048 | 552 |
| 1713385620 | 3.042 | -0.05 | -1.49 | 3.042 | 3.042 | 3.042 | 110 |
| 1713299220 | 3.088 | 0 | 0.00 | 3.088 | 3.088 | 3.088 | 0 |
| 1713212820 | 3.088 | 0.04 | 1.18 | 3.084 | 3.088 | 3.056 | 3452 |
| 1712953620 | 3.052 | 0 | 0.00 | 3.052 | 3.052 | 3.052 | 0 |
| 1712867220 | 3.052 | -0.09 | -2.80 | 3.052 | 3.052 | 3.052 | 500 |
| 1712780760 | 3.14 | 0.06 | 1.95 | 3.14 | 3.14 | 3.14 | 165 |
| 1712694360 | 3.08 | -0.02 | -0.71 | 3.056 | 3.08 | 3.056 | 5005 |
| 1712607960 | 3.102 | -0.05 | -1.59 | 3.118 | 3.118 | 3.1 | 29 |
| 1712348760 | 3.152 | 0 | 0.00 | 3.152 | 3.152 | 3.152 | 0 |
| 1712262360 | 3.152 | -0.02 | -0.76 | 3.186 | 3.186 | 3.152 | 765 |
| 1712175960 | 3.176 | 0 | 0.00 | 3.176 | 3.176 | 3.176 | 0 |
| 1712089560 | 3.176 | -0.04 | -1.09 | 3.212 | 3.212 | 3.176 | 1485 |
| 1711661160 | 3.211 | 0.01 | 0.34 | 3.157 | 3.211 | 3.157 | 201 |
| 1711574820 | 3.2 | 0.1 | 3.09 | 3.119 | 3.2 | 3.119 | 7600 |
| 1711488360 | 3.104 | 0.09 | 3.05 | 3.024 | 3.104 | 3.024 | 3164 |
| 1711401960 | 3.012 | 0.06 | 1.86 | 3.016 | 3.016 | 2.985 | 509 |
| 1711142760 | 2.957 | 0.02 | 0.58 | 2.957 | 2.957 | 2.957 | 100 |
| 1711056360 | 2.94 | 0 | 0.00 | 2.94 | 2.94 | 2.94 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
