John B Sanfilippo (NQ: JBSS )

105.94 +0.53 (+0.50%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 4.150 4.150 3.904 4.044 10,711 +0.09(+2.27%)
Oct 30, 2008 3.932 3.960 3.820 3.954 35,905 +0.25(+6.82%)
Oct 29, 2008 3.664 3.708 3.595 3.702 58,335 +0.15(+4.10%)
Oct 28, 2008 3.618 3.640 3.551 3.556 8,739 +0.04(+1.12%)
Oct 27, 2008 3.483 3.517 3.438 3.517 12,262 -0.11(-2.94%)
Oct 24, 2008 3.758 3.758 3.371 3.623 14,218 -0.19(-5.00%)
Oct 23, 2008 3.926 3.926 3.775 3.814 16,573 -0.18(-4.49%)
Oct 22, 2008 3.988 4.032 3.966 3.994 9,449 -0.33(-7.53%)
Oct 21, 2008 4.240 4.319 4.240 4.319 11,410 -0.03(-0.65%)
Oct 20, 2008 3.856 4.347 3.856 4.347 3,209 -0.08(-1.90%)
Oct 17, 2008 4.347 4.431 4.341 4.431 15,789 +0.10(+2.33%)
Oct 16, 2008 4.375 4.381 4.246 4.330 23,476 -0.07(-1.53%)
Oct 15, 2008 4.482 4.571 3.820 4.397 20,146 -0.07(-1.51%)
Oct 14, 2008 3.921 4.683 3.921 4.465 19,156 +0.68(+17.93%)
Oct 13, 2008 3.483 3.870 3.483 3.786 9,538 +0.30(+8.70%)
Oct 10, 2008 3.388 3.483 2.995 3.483 74,174 -0.04(-1.11%)
Oct 09, 2008 4.066 4.066 3.511 3.522 16,717 -0.54(-13.38%)
Oct 08, 2008 4.364 4.364 4.066 4.066 28,766 -0.34(-7.76%)
Oct 07, 2008 4.487 4.571 4.296 4.409 9,092 -0.08(-1.75%)
Oct 06, 2008 4.594 4.599 4.403 4.487 21,993 -0.17(-3.73%)
Oct 03, 2008 4.622 4.661 4.622 4.661 777 -0.19(-3.82%)
Oct 02, 2008 4.874 4.874 4.695 4.846 648 +0.08(+1.65%)
Oct 01, 2008 4.768 4.796 4.493 4.768 8,220 -0.01(-0.19%)
Sep 30, 2008 4.577 4.880 4.487 4.777 42,350 +0.01(+0.19%)
Sep 29, 2008 4.700 4.908 4.700 4.768 4,236 -0.08(-1.62%)
Sep 26, 2008 4.964 4.975 4.768 4.846 15,760 +0.02(+0.47%)
Sep 25, 2008 4.751 4.930 4.734 4.824 35,414 +0.12(+2.63%)
Sep 24, 2008 4.723 4.751 4.538 4.700 7,824 +0.01(+0.12%)
Sep 23, 2008 4.599 4.712 4.515 4.695 7,890 -0.03(-0.71%)
Sep 22, 2008 4.611 4.762 4.526 4.728 13,367 -0.10(-1.98%)
Sep 19, 2008 5.031 5.048 4.762 4.824 11,014 +0.19(+3.99%)
Sep 18, 2008 5.059 5.216 4.543 4.639 39,023 -0.47(-9.12%)
Sep 17, 2008 4.515 5.108 4.515 5.104 34,118 -0.26(-4.81%)
Sep 16, 2008 5.357 5.407 5.211 5.362 40,132 -0.11(-1.95%)
Sep 15, 2008 5.497 5.497 5.284 5.469 11,809 -0.01(-0.10%)
Sep 12, 2008 5.418 5.519 5.418 5.474 20,306 -0.04(-0.81%)
Sep 11, 2008 5.525 5.525 5.222 5.519 47,256 +0.00(+0.00%)
Sep 10, 2008 5.469 5.519 5.387 5.519 25,316 +0.04(+0.72%)
Sep 09, 2008 5.357 5.519 5.357 5.480 24,066 -0.01(-0.20%)
Sep 08, 2008 5.222 5.530 5.222 5.491 29,185 -0.03(-0.51%)
Sep 05, 2008 5.553 5.553 5.115 5.519 40,674 -0.03(-0.51%)
Sep 04, 2008 5.553 5.575 5.424 5.547 33,143 -0.03(-0.50%)
Sep 03, 2008 5.553 5.643 5.553 5.575 42,765 +0.04(+0.81%)
Sep 02, 2008 5.048 5.553 5.048 5.530 67,484 +0.13(+2.39%)
Aug 29, 2008 5.132 6.030 5.132 5.401 75,930 +0.27(+5.36%)
Aug 28, 2008 5.127 5.127 5.115 5.127 4,792 +0.01(+0.11%)
Aug 27, 2008 5.121 5.127 5.086 5.121 9,782 +0.00(+0.00%)
Aug 26, 2008 5.121 5.121 4.992 5.121 16,580 +0.11(+2.13%)
Aug 25, 2008 4.745 5.037 4.683 5.014 16,224 +0.03(+0.68%)
Aug 22, 2008 4.986 5.042 4.779 4.981 15,425 +0.02(+0.34%)
Aug 21, 2008 4.605 4.998 4.605 4.964 6,418 -0.02(-0.34%)
Aug 20, 2008 4.930 5.009 4.930 4.981 14,623 +0.07(+1.49%)
Aug 19, 2008 4.869 4.947 4.869 4.908 34,164 +0.07(+1.51%)
Aug 18, 2008 4.880 4.880 4.706 4.835 8,201 -0.04(-0.92%)
Aug 15, 2008 4.773 4.930 4.655 4.880 21,615 +0.03(+0.58%)
Aug 14, 2008 4.863 4.880 4.847 4.852 3,387 -0.03(-0.57%)
Aug 13, 2008 4.885 4.885 4.717 4.880 23,697 -0.01(-0.23%)
Aug 12, 2008 4.891 4.919 4.807 4.891 2,496 -0.02(-0.34%)
Aug 11, 2008 4.936 4.953 4.891 4.908 4,968 -0.06(-1.24%)
Aug 08, 2008 4.874 4.981 4.695 4.970 10,741 +0.08(+1.72%)
Aug 07, 2008 4.913 4.947 4.874 4.885 3,219 +0.01(+0.23%)
Aug 06, 2008 4.784 4.874 4.779 4.874 7,266 +0.06(+1.28%)
Aug 05, 2008 4.824 4.824 4.476 4.812 8,379 +0.07(+1.42%)
Aug 04, 2008 4.779 4.796 4.454 4.745 30,119 -0.06(-1.28%)
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.