John B Sanfilippo (NQ: JBSS )

105.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 8.705 8.980 8.419 8.873 105,702 +0.08(+0.89%)
Feb 25, 2010 8.778 8.861 8.728 8.795 13,651 -0.02(-0.27%)
Feb 24, 2010 8.980 8.980 8.806 8.819 6,899 -0.16(-1.80%)
Feb 23, 2010 8.778 8.980 8.778 8.980 27,810 +0.13(+1.46%)
Feb 22, 2010 8.913 8.969 8.789 8.851 11,381 -0.12(-1.38%)
Feb 19, 2010 9.019 9.058 8.851 8.974 8,085 -0.01(-0.06%)
Feb 18, 2010 9.086 9.087 8.873 8.980 3,920 +0.04(+0.50%)
Feb 17, 2010 9.109 9.109 8.744 8.935 31,893 -0.04(-0.50%)
Feb 16, 2010 8.604 9.361 8.413 8.980 90,200 +0.36(+4.16%)
Feb 12, 2010 8.441 8.621 8.621 8.621 55,268 +0.13(+1.59%)
Feb 11, 2010 8.531 8.610 8.262 8.486 28,233 +0.01(+0.13%)
Feb 10, 2010 8.694 8.694 8.105 8.475 99,613 -0.19(-2.14%)
Feb 09, 2010 8.470 8.660 8.385 8.660 32,371 +0.04(+0.46%)
Feb 08, 2010 8.744 8.744 8.621 8.621 26,150 -0.01(-0.13%)
Feb 05, 2010 8.615 8.761 8.615 8.632 19,648 +0.01(+0.07%)
Feb 04, 2010 8.744 8.862 8.627 8.627 45,211 -0.26(-2.90%)
Feb 03, 2010 8.845 8.918 8.599 8.885 29,174 +0.05(+0.56%)
Feb 02, 2010 8.974 8.974 8.800 8.835 27,181 -0.10(-1.12%)
Feb 01, 2010 8.627 8.935 8.470 8.935 82,082 +0.38(+4.46%)
Jan 29, 2010 9.675 9.675 8.256 8.554 158,674 -1.23(-12.56%)
Jan 28, 2010 9.440 9.816 9.238 9.782 216,875 +0.86(+9.69%)
Jan 27, 2010 8.946 8.963 8.806 8.918 32,128 -0.06(-0.63%)
Jan 26, 2010 8.834 8.975 8.834 8.974 21,529 +0.00(+0.00%)
Jan 25, 2010 8.750 8.974 8.750 8.974 42,100 +0.21(+2.37%)
Jan 22, 2010 8.834 8.890 8.705 8.767 62,902 -0.16(-1.78%)
Jan 21, 2010 8.879 8.958 8.761 8.926 24,425 -0.04(-0.42%)
Jan 20, 2010 8.711 8.963 8.711 8.963 31,462 +0.11(+1.27%)
Jan 19, 2010 8.750 8.974 8.627 8.851 68,133 +0.00(+0.00%)
Jan 15, 2010 8.694 8.851 8.851 8.851 48,137 +0.08(+0.90%)
Jan 14, 2010 8.638 8.873 8.638 8.772 32,032 +0.18(+2.09%)
Jan 13, 2010 8.711 8.890 8.380 8.593 129,859 -0.17(-1.92%)
Jan 12, 2010 8.436 8.767 8.397 8.761 83,202 +0.38(+4.48%)
Jan 11, 2010 8.245 8.509 8.105 8.385 41,950 +0.06(+0.74%)
Jan 08, 2010 8.312 8.385 8.063 8.324 46,632 -0.06(-0.74%)
Jan 07, 2010 8.475 8.520 8.223 8.385 58,615 -0.10(-1.12%)
Jan 06, 2010 8.974 8.974 8.324 8.481 158,164 -0.35(-4.00%)
Jan 05, 2010 8.789 8.929 8.778 8.834 142,291 -0.01(-0.06%)
Jan 04, 2010 8.700 8.929 8.688 8.840 82,270 +0.09(+1.03%)
Dec 31, 2009 8.694 8.750 8.750 8.750 26,029 +0.07(+0.84%)
Dec 30, 2009 8.744 8.756 8.565 8.677 25,883 -0.10(-1.09%)
Dec 29, 2009 8.425 8.778 8.395 8.772 27,850 +0.29(+3.44%)
Dec 28, 2009 8.380 8.492 8.021 8.481 63,728 -0.10(-1.18%)
Dec 24, 2009 8.425 8.582 8.425 8.582 13,736 +0.16(+1.93%)
Dec 23, 2009 8.495 8.559 8.419 8.419 12,308 -0.08(-0.92%)
Dec 22, 2009 8.593 8.969 8.402 8.498 64,974 -0.01(-0.07%)
Dec 21, 2009 8.470 8.587 8.240 8.503 39,832 -0.05(-0.59%)
Dec 18, 2009 8.273 8.638 8.206 8.554 66,290 +0.25(+2.97%)
Dec 17, 2009 8.728 8.913 8.234 8.307 80,679 -0.44(-5.00%)
Dec 16, 2009 8.907 9.008 8.587 8.744 46,119 -0.01(-0.06%)
Dec 15, 2009 8.969 9.249 8.722 8.750 82,519 -0.35(-3.82%)
Dec 14, 2009 8.845 9.115 8.465 9.098 117,219 +0.34(+3.91%)
Dec 11, 2009 9.058 9.244 8.526 8.756 110,824 -0.27(-3.04%)
Dec 10, 2009 9.378 9.440 9.014 9.030 83,756 -0.29(-3.13%)
Dec 09, 2009 9.485 9.485 9.288 9.322 32,799 -0.13(-1.42%)
Dec 08, 2009 9.395 9.485 9.103 9.457 56,976 +0.10(+1.08%)
Dec 07, 2009 9.535 9.535 9.165 9.356 108,394 +0.08(+0.85%)
Dec 04, 2009 9.619 9.760 9.249 9.277 83,899 -0.26(-2.71%)
Dec 03, 2009 9.827 9.914 9.457 9.535 87,224 -0.17(-1.73%)
Dec 02, 2009 9.199 9.810 9.199 9.704 141,268 +0.55(+6.00%)
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.