John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 4.759 4.933 4.759 4.846 52,088 +0.03(+0.68%)
Mar 28, 2008 4.813 4.830 4.705 4.813 4,780 +0.13(+2.79%)
Mar 27, 2008 4.862 4.895 4.677 4.683 27,114 -0.18(-3.69%)
Mar 26, 2008 4.955 4.955 4.851 4.862 9,766 -0.11(-2.30%)
Mar 25, 2008 4.928 4.976 4.841 4.976 79,472 +0.09(+1.89%)
Mar 24, 2008 4.656 4.938 4.656 4.884 44,055 +0.22(+4.66%)
Mar 21, 2008 4.868 4.895 4.666 4.666 15,988 +0.00(+0.00%)
Mar 20, 2008 4.868 4.895 4.666 4.666 15,988 -0.23(-4.67%)
Mar 19, 2008 4.802 4.955 4.721 4.895 20,436 +0.00(+0.00%)
Mar 18, 2008 4.808 4.922 4.792 4.895 27,763 +0.04(+0.90%)
Mar 17, 2008 4.846 4.949 4.846 4.851 25,566 +0.01(+0.11%)
Mar 14, 2008 5.036 5.058 4.759 4.846 55,198 -0.11(-2.20%)
Mar 13, 2008 5.058 5.058 4.889 4.955 45,863 -0.09(-1.73%)
Mar 12, 2008 5.210 5.254 4.938 5.042 52,438 -0.01(-0.22%)
Mar 11, 2008 5.134 5.134 4.993 5.053 19,498 +0.02(+0.32%)
Mar 10, 2008 5.058 5.058 4.998 5.036 16,088 +0.02(+0.43%)
Mar 07, 2008 4.906 5.058 4.906 5.015 15,720 -0.04(-0.86%)
Mar 06, 2008 5.031 5.058 4.922 5.058 42,307 +0.03(+0.54%)
Mar 05, 2008 5.031 5.096 4.982 5.031 28,440 -0.01(-0.11%)
Mar 04, 2008 4.987 5.058 4.987 5.036 29,376 +0.04(+0.76%)
Mar 03, 2008 5.031 5.080 4.841 4.998 52,204 -0.08(-1.50%)
Feb 29, 2008 5.031 5.085 5.031 5.074 9,241 -0.03(-0.53%)
Feb 28, 2008 5.025 5.330 4.998 5.102 60,671 +0.09(+1.74%)
Feb 27, 2008 5.069 5.074 4.998 5.015 40,145 -0.04(-0.75%)
Feb 26, 2008 5.069 5.074 4.976 5.053 19,581 -0.03(-0.64%)
Feb 25, 2008 5.102 5.123 5.069 5.085 5,348 +0.00(+0.00%)
Feb 22, 2008 5.042 5.112 5.036 5.085 15,444 +0.04(+0.86%)
Feb 21, 2008 5.009 5.058 5.005 5.042 40,913 -0.01(-0.11%)
Feb 20, 2008 4.928 5.047 4.922 5.047 37,890 +0.02(+0.43%)
Feb 19, 2008 5.069 5.091 4.971 5.025 87,589 -0.07(-1.28%)
Feb 18, 2008 5.060 5.156 5.060 5.091 11,951 +0.00(+0.00%)
Feb 15, 2008 5.060 5.156 5.060 5.091 11,951 +0.09(+1.74%)
Feb 14, 2008 5.107 5.129 4.998 5.004 37,857 -0.05(-1.08%)
Feb 13, 2008 4.987 5.221 4.987 5.058 134,565 +0.04(+0.87%)
Feb 12, 2008 4.955 5.325 4.895 5.015 190,425 -0.07(-1.39%)
Feb 11, 2008 4.074 5.167 4.074 5.085 589,094 +1.31(+34.53%)
Feb 08, 2008 3.954 3.954 3.747 3.780 65,373 -0.03(-0.71%)
Feb 07, 2008 3.802 3.851 3.720 3.807 58,333 +0.01(+0.14%)
Feb 06, 2008 3.764 3.807 3.764 3.802 25,522 +0.00(+0.00%)
Feb 05, 2008 3.802 3.802 3.753 3.802 43,759 +0.11(+2.95%)
Feb 04, 2008 3.764 4.123 3.671 3.693 92,098 -0.10(-2.72%)
Feb 01, 2008 3.807 3.862 3.682 3.796 30,150 -0.01(-0.29%)
Jan 31, 2008 3.671 3.807 3.671 3.807 53,793 +0.13(+3.40%)
Jan 30, 2008 3.753 4.297 3.682 3.682 58,309 -0.12(-3.15%)
Jan 29, 2008 3.791 3.807 3.785 3.802 22,328 +0.01(+0.29%)
Jan 28, 2008 3.698 3.807 3.682 3.791 28,044 +0.01(+0.14%)
Jan 25, 2008 3.655 3.823 3.655 3.785 123,094 -0.21(-5.18%)
Jan 24, 2008 3.992 4.030 3.987 3.992 78,326 +0.09(+2.37%)
Jan 23, 2008 4.106 4.106 3.900 3.900 37,024 -0.23(-5.66%)
Jan 22, 2008 4.188 4.199 4.074 4.133 26,230 -0.02(-0.39%)
Jan 21, 2008 4.139 4.585 3.954 4.150 29,596 +0.00(+0.00%)
Jan 18, 2008 4.139 4.585 3.954 4.150 29,596 +0.03(+0.79%)
Jan 17, 2008 4.188 4.215 4.106 4.117 20,041 -0.05(-1.30%)
Jan 16, 2008 4.193 4.313 4.095 4.172 47,159 +0.05(+1.32%)
Jan 15, 2008 4.139 4.139 4.117 4.117 2,206 -0.07(-1.69%)
Jan 14, 2008 4.182 4.204 4.030 4.188 16,373 -0.07(-1.53%)
Jan 11, 2008 4.346 4.351 4.188 4.253 37,512 +0.05(+1.30%)
Jan 10, 2008 4.199 4.231 4.193 4.199 12,057 -0.02(-0.52%)
Jan 09, 2008 4.057 4.226 3.970 4.220 13,238 +0.20(+4.86%)
Jan 08, 2008 4.144 4.155 4.019 4.025 7,538 -0.04(-0.94%)
Jan 07, 2008 4.085 4.117 4.052 4.063 22,484 +0.02(+0.40%)
Jan 04, 2008 4.182 4.318 3.971 4.046 22,010 -0.08(-1.85%)
Jan 03, 2008 4.139 4.248 4.123 4.123 24,178 -0.01(-0.26%)
Jan 02, 2008 4.585 4.585 4.133 4.133 43,428 -0.45(-9.74%)
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.