John B Sanfilippo (NQ: JBSS )

92.19 USD UNCHANGED
Streaming Delayed Price Updated: 4:06 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.390 5.500 5.210 5.500 9,164 +0.02(+0.34%)
Jan 29, 2009 5.490 5.500 5.450 5.481 3,905 +0.24(+4.61%)
Jan 28, 2009 5.360 5.500 5.240 5.240 9,307 -0.26(-4.73%)
Jan 27, 2009 5.160 5.500 5.160 5.500 8,716 +0.20(+3.77%)
Jan 26, 2009 5.340 5.500 5.280 5.300 4,900 +0.09(+1.73%)
Jan 23, 2009 5.330 5.640 5.210 5.210 6,248 -0.29(-5.27%)
Jan 22, 2009 5.310 5.500 5.310 5.500 3,150 +0.00(+0.00%)
Jan 21, 2009 4.900 5.500 4.900 5.500 8,999 +0.22(+4.17%)
Jan 20, 2009 5.420 5.500 5.280 5.280 8,275 -0.19(-3.47%)
Jan 16, 2009 5.500 5.500 5.420 5.470 15,607 -0.02(-0.36%)
Jan 15, 2009 5.340 5.500 5.270 5.490 17,737 +0.26(+4.97%)
Jan 14, 2009 5.370 5.500 5.230 5.230 8,779 -0.21(-3.86%)
Jan 13, 2009 5.530 5.630 5.370 5.440 30,600 -0.08(-1.45%)
Jan 12, 2009 5.500 5.620 5.280 5.520 25,529 +0.02(+0.36%)
Jan 09, 2009 5.490 5.630 5.200 5.500 25,257 +0.14(+2.61%)
Jan 08, 2009 5.082 5.500 5.082 5.360 3,307 -0.14(-2.55%)
Jan 07, 2009 5.500 5.500 5.270 5.500 10,700 +0.00(+0.00%)
Jan 06, 2009 5.490 5.500 5.460 5.500 8,400 +0.00(+0.00%)
Jan 05, 2009 5.540 5.540 5.450 5.500 14,865 +0.06(+1.10%)
Jan 02, 2009 5.420 5.500 5.350 5.440 14,777 +0.05(+0.93%)
Dec 31, 2008 4.710 5.480 4.710 5.390 49,197 +0.59(+12.29%)
Dec 30, 2008 4.410 4.850 4.410 4.800 24,576 +0.30(+6.67%)
Dec 29, 2008 4.320 4.500 4.150 4.500 82,112 +0.25(+5.88%)
Dec 26, 2008 4.750 4.750 4.100 4.250 31,581 -0.38(-8.21%)
Dec 24, 2008 4.510 4.630 4.460 4.630 5,298 +0.09(+2.07%)
Dec 23, 2008 4.700 4.750 4.520 4.536 32,356 -0.09(-2.03%)
Dec 22, 2008 4.740 4.750 4.600 4.630 63,977 -0.05(-1.07%)
Dec 19, 2008 4.560 4.700 4.480 4.680 58,399 +0.10(+2.18%)
Dec 18, 2008 4.630 4.650 4.513 4.580 2,400 -0.01(-0.17%)
Dec 17, 2008 4.600 4.930 4.520 4.588 13,493 +0.11(+2.41%)
Dec 16, 2008 4.610 4.740 4.380 4.480 27,911 +0.07(+1.59%)
Dec 15, 2008 4.630 4.630 4.410 4.410 7,100 +0.03(+0.78%)
Dec 12, 2008 4.590 4.590 4.300 4.376 23,688 -0.25(-5.49%)
Dec 11, 2008 4.710 4.710 4.590 4.630 31,715 -0.01(-0.22%)
Dec 10, 2008 4.800 4.830 4.600 4.640 45,465 -0.21(-4.33%)
Dec 09, 2008 5.000 5.000 4.800 4.850 15,022 -0.10(-2.02%)
Dec 08, 2008 5.100 5.100 4.850 4.950 35,028 -0.05(-1.00%)
Dec 05, 2008 5.230 5.230 4.950 5.000 16,015 -0.17(-3.29%)
Dec 04, 2008 5.300 5.370 5.170 5.170 9,700 -0.12(-2.27%)
Dec 03, 2008 5.386 5.700 5.260 5.290 44,553 -0.26(-4.68%)
Dec 02, 2008 5.600 5.690 5.510 5.550 13,970 +0.04(+0.73%)
Dec 01, 2008 5.600 5.700 5.390 5.510 22,392 -0.09(-1.61%)
Nov 28, 2008 5.800 5.800 5.470 5.600 14,014 +0.20(+3.70%)
Nov 26, 2008 5.470 5.470 5.290 5.400 19,157 -0.15(-2.70%)
Nov 25, 2008 5.590 5.850 5.270 5.550 24,342 -0.06(-1.07%)
Nov 24, 2008 5.500 6.000 5.200 5.610 40,018 -0.13(-2.26%)
Nov 21, 2008 6.080 6.080 5.530 5.740 28,792 -0.20(-3.37%)
Nov 20, 2008 6.310 6.310 5.940 5.940 17,750 -0.36(-5.71%)
Nov 19, 2008 6.920 6.920 6.300 6.300 9,825 -0.73(-10.38%)
Nov 18, 2008 6.560 7.030 6.560 7.030 13,261 +0.17(+2.48%)
Nov 17, 2008 6.980 6.980 6.450 6.860 18,959 -0.10(-1.44%)
Nov 14, 2008 6.400 6.960 6.020 6.960 12,925 +0.56(+8.75%)
Nov 13, 2008 6.500 6.550 5.960 6.400 27,304 -0.21(-3.18%)
Nov 12, 2008 6.930 6.960 6.130 6.610 38,281 -0.35(-5.03%)
Nov 11, 2008 6.510 7.000 6.500 6.960 14,956 +0.11(+1.61%)
Nov 10, 2008 7.000 7.000 6.510 6.850 6,345 -0.30(-4.20%)
Nov 07, 2008 7.210 7.570 7.020 7.150 31,713 -0.05(-0.69%)
Nov 06, 2008 7.390 7.410 7.010 7.200 9,260 -0.43(-5.64%)
Nov 05, 2008 7.310 7.630 6.860 7.630 55,235 +0.06(+0.79%)
Nov 04, 2008 7.290 7.650 7.290 7.570 20,289 +0.36(+4.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.