Sainsbury (J) PLC (SUY1.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 03:31PM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 2.9620 | 2.9980 | 2.9620 | 2.9900 | 2.9900 | - |
| Jun 27, 2024 | 2.9980 | 3.0160 | 2.9980 | 3.0080 | 3.0080 | - |
| Jun 26, 2024 | 3.0140 | 3.0440 | 3.0140 | 3.0420 | 3.0420 | - |
| Jun 25, 2024 | 3.0020 | 3.0440 | 3.0000 | 3.0320 | 3.0320 | - |
| Jun 24, 2024 | 3.0540 | 3.0540 | 3.0260 | 3.0420 | 3.0420 | - |
| Jun 21, 2024 | 3.0440 | 3.0700 | 3.0440 | 3.0700 | 3.0700 | - |
| Jun 20, 2024 | 3.0100 | 3.0740 | 3.0100 | 3.0700 | 3.0700 | - |
| Jun 19, 2024 | 3.0020 | 3.0560 | 3.0020 | 3.0360 | 3.0360 | - |
| Jun 18, 2024 | 2.9960 | 3.0320 | 2.9960 | 3.0320 | 3.0320 | - |
| Jun 17, 2024 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | - |
| Jun 14, 2024 | 2.9920 | 3.0180 | 2.9920 | 3.0120 | 3.0120 | - |
| Jun 13, 2024 | 2.9600 | 3.0120 | 2.9600 | 3.0120 | 3.0120 | - |
| Jun 12, 2024 | 2.9820 | 3.0280 | 2.9820 | 3.0140 | 3.0140 | - |
| Jun 11, 2024 | 3.0320 | 3.0580 | 3.0100 | 3.0100 | 3.0100 | - |
| Jun 10, 2024 | 3.0220 | 3.0700 | 3.0180 | 3.0660 | 3.0660 | - |
| Jun 07, 2024 | 3.0580 | 3.0860 | 3.0580 | 3.0700 | 3.0700 | - |
| Jun 06, 2024 | 3.1540 | 3.1540 | 3.0560 | 3.0820 | 3.0820 | - |
| Jun 06, 2024 | 0.092 Dividend | |||||
| Jun 05, 2024 | 3.2020 | 3.2200 | 3.1800 | 3.1820 | 3.0900 | - |
| Jun 04, 2024 | 3.1760 | 3.1760 | 3.1760 | 3.1760 | 3.0842 | - |
| Jun 03, 2024 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | 3.1114 | - |
| May 31, 2024 | 3.1960 | 3.2160 | 3.1680 | 3.2000 | 3.1075 | - |
| May 30, 2024 | 3.1360 | 3.2200 | 3.1360 | 3.2140 | 3.1211 | - |
| May 29, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.0881 | - |
| May 28, 2024 | 3.1960 | 3.1960 | 3.1940 | 3.1940 | 3.1017 | - |
| May 27, 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.0978 | - |
| May 24, 2024 | 3.1900 | 3.2180 | 3.1900 | 3.2180 | 3.1250 | - |
| May 23, 2024 | 3.2400 | 3.2400 | 3.2180 | 3.2360 | 3.1424 | - |
| May 22, 2024 | 3.2500 | 3.3100 | 3.2500 | 3.2860 | 3.1910 | - |
| May 21, 2024 | 3.2420 | 3.2660 | 3.2420 | 3.2640 | 3.1696 | - |
| May 20, 2024 | 3.2300 | 3.2900 | 3.2300 | 3.2740 | 3.1793 | - |
| May 17, 2024 | 3.2040 | 3.2540 | 3.2040 | 3.2540 | 3.1599 | - |
| May 16, 2024 | 3.1620 | 3.2380 | 3.1620 | 3.2380 | 3.1444 | - |
| May 15, 2024 | 3.1660 | 3.3140 | 3.1660 | 3.1900 | 3.0978 | 10,000 |
| May 14, 2024 | 3.1580 | 3.2140 | 3.1580 | 3.2140 | 3.1211 | - |
| May 13, 2024 | 3.1380 | 3.1820 | 3.1380 | 3.1760 | 3.0842 | - |
| May 10, 2024 | 3.1180 | 3.1820 | 3.1180 | 3.1640 | 3.0725 | - |
| May 09, 2024 | 3.0640 | 3.1500 | 3.0640 | 3.1360 | 3.0453 | - |
| May 08, 2024 | 3.0340 | 3.0940 | 3.0340 | 3.0940 | 3.0045 | - |
| May 07, 2024 | 3.0700 | 3.0920 | 3.0700 | 3.0820 | 2.9929 | - |
| May 06, 2024 | 3.0420 | 3.0600 | 3.0420 | 3.0600 | 2.9715 | - |
| May 03, 2024 | 3.0140 | 3.0660 | 3.0140 | 3.0660 | 2.9774 | - |
| May 02, 2024 | 3.0020 | 3.0400 | 3.0020 | 3.0300 | 2.9424 | - |
| Apr 30, 2024 | 2.9960 | 3.0640 | 2.9960 | 3.0480 | 2.9599 | - |
| Apr 29, 2024 | 3.0140 | 3.0260 | 3.0140 | 3.0180 | 2.9307 | - |
| Apr 26, 2024 | 2.9200 | 3.0220 | 2.9200 | 3.0220 | 2.9346 | - |
| Apr 25, 2024 | 3.0280 | 3.0400 | 2.9900 | 2.9900 | 2.9036 | - |
| Apr 24, 2024 | 3.0740 | 3.0820 | 3.0480 | 3.0480 | 2.9599 | - |
| Apr 23, 2024 | 3.0480 | 3.1020 | 3.0480 | 3.0940 | 3.0045 | - |
| Apr 22, 2024 | 2.9560 | 3.0580 | 2.9560 | 3.0520 | 2.9638 | - |
| Apr 19, 2024 | 2.9540 | 2.9720 | 2.9540 | 2.9580 | 2.8725 | - |
| Apr 18, 2024 | 2.9800 | 3.0060 | 2.9800 | 3.0060 | 2.9191 | - |
| Apr 17, 2024 | 2.9240 | 2.9900 | 2.9240 | 2.9900 | 2.9036 | - |
| Apr 16, 2024 | 2.9720 | 2.9720 | 2.9480 | 2.9480 | 2.8628 | - |
| Apr 15, 2024 | 2.9660 | 3.0080 | 2.9660 | 3.0060 | 2.9191 | - |
| Apr 12, 2024 | 2.9700 | 3.0320 | 2.9700 | 3.0140 | 2.9269 | - |
| Apr 11, 2024 | 3.0300 | 3.0660 | 2.9880 | 3.0000 | 2.9133 | 500 |
| Apr 10, 2024 | 3.0080 | 3.1120 | 3.0080 | 3.0840 | 2.9948 | - |
| Apr 09, 2024 | 3.0040 | 3.0540 | 3.0000 | 3.0540 | 2.9657 | 9,000 |
| Apr 08, 2024 | 3.0000 | 3.0260 | 3.0000 | 3.0220 | 2.9346 | - |
| Apr 05, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 2.9909 | - |
| Apr 04, 2024 | 3.0740 | 3.0740 | 3.0740 | 3.0740 | 2.9851 | - |
| Apr 03, 2024 | 3.0500 | 3.0840 | 3.0500 | 3.0840 | 2.9948 | - |
| Apr 02, 2024 | 3.0880 | 3.0880 | 3.0880 | 3.0880 | 2.9987 | - |
| Mar 28, 2024 | 3.0990 | 3.1290 | 3.0990 | 3.1120 | 3.0220 | - |
| Mar 27, 2024 | 2.9690 | 3.1210 | 2.9690 | 3.1140 | 3.0240 | - |
| Mar 26, 2024 | 2.9140 | 2.9870 | 2.9140 | 2.9870 | 2.9006 | - |
| Mar 25, 2024 | 2.9220 | 2.9380 | 2.9180 | 2.9290 | 2.8443 | - |
| Mar 22, 2024 | 2.8930 | 2.9470 | 2.8930 | 2.9450 | 2.8599 | - |
| Mar 21, 2024 | 2.8340 | 2.9400 | 2.8340 | 2.9170 | 2.8327 | - |
| Mar 20, 2024 | 2.8510 | 2.8610 | 2.8510 | 2.8540 | 2.7715 | - |
| Mar 19, 2024 | 2.8480 | 2.8880 | 2.8480 | 2.8690 | 2.7860 | - |
| Mar 18, 2024 | 2.8710 | 2.8730 | 2.8580 | 2.8720 | 2.7890 | - |
| Mar 15, 2024 | 2.8380 | 2.9060 | 2.8380 | 2.9040 | 2.8200 | - |
| Mar 14, 2024 | 2.8590 | 2.9080 | 2.8580 | 2.8700 | 2.7870 | - |
| Mar 13, 2024 | 2.8610 | 2.9000 | 2.8610 | 2.8800 | 2.7967 | - |
| Mar 12, 2024 | 2.8410 | 2.8950 | 2.8410 | 2.8950 | 2.8113 | - |
| Mar 11, 2024 | 2.8640 | 2.8990 | 2.8640 | 2.8700 | 2.7870 | - |
| Mar 08, 2024 | 2.8780 | 2.9100 | 2.8780 | 2.9040 | 2.8200 | - |
| Mar 07, 2024 | 2.8360 | 2.9200 | 2.8360 | 2.9100 | 2.8259 | - |
| Mar 06, 2024 | 2.8210 | 2.9030 | 2.8210 | 2.8920 | 2.8084 | - |
| Mar 05, 2024 | 2.7880 | 2.8470 | 2.7880 | 2.8470 | 2.7647 | - |
| Mar 04, 2024 | 2.8370 | 2.8530 | 2.8240 | 2.8240 | 2.7424 | - |
| Mar 01, 2024 | 2.8710 | 2.8800 | 2.8630 | 2.8630 | 2.7802 | - |
| Feb 29, 2024 | 2.8900 | 2.9360 | 2.8900 | 2.9120 | 2.8278 | - |
| Feb 28, 2024 | 2.9060 | 2.9360 | 2.9030 | 2.9090 | 2.8249 | - |
| Feb 27, 2024 | 2.8790 | 2.9380 | 2.8790 | 2.9260 | 2.8414 | - |
| Feb 26, 2024 | 2.8950 | 2.9050 | 2.8950 | 2.9030 | 2.8191 | - |
| Feb 23, 2024 | 2.9040 | 2.9270 | 2.9020 | 2.9270 | 2.8424 | - |
| Feb 22, 2024 | 2.9440 | 2.9530 | 2.9330 | 2.9330 | 2.8482 | - |
| Feb 21, 2024 | 2.9230 | 2.9610 | 2.9230 | 2.9610 | 2.8754 | - |
| Feb 20, 2024 | 2.8860 | 2.9550 | 2.8860 | 2.9550 | 2.8696 | - |
| Feb 19, 2024 | 2.8990 | 2.9250 | 2.8990 | 2.9180 | 2.8336 | - |
| Feb 16, 2024 | 2.8620 | 2.9240 | 2.8620 | 2.9220 | 2.8375 | - |
| Feb 15, 2024 | 2.8740 | 2.8920 | 2.8740 | 2.8890 | 2.8055 | - |
| Feb 14, 2024 | 2.8630 | 2.9060 | 2.8630 | 2.8940 | 2.8103 | - |
| Feb 13, 2024 | 2.9400 | 2.9490 | 2.9360 | 2.9410 | 2.8560 | - |
| Feb 12, 2024 | 2.9210 | 2.9670 | 2.9210 | 2.9630 | 2.8773 | - |
| Feb 09, 2024 | 2.9550 | 2.9860 | 2.9530 | 2.9530 | 2.8676 | - |
| Feb 08, 2024 | 2.9590 | 3.0200 | 2.9590 | 3.0090 | 2.9220 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.