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, 2009 2.828 2.942 2.828 2.942 17,404 +0.09(+3.05%)
Mar 30, 2009 2.725 2.921 2.725 2.855 6,569 -0.14(-4.55%)
Mar 26, 2009 2.997 3.084 2.910 2.991 63,461 +0.00(+0.00%)
Mar 25, 2009 2.986 3.024 2.839 2.991 40,851 -0.26(-8.03%)
Mar 24, 2009 2.709 3.252 2.709 3.252 44,868 +0.53(+19.60%)
Mar 23, 2009 2.719 2.828 2.578 2.719 37,887 -0.10(-3.47%)
Mar 20, 2009 2.844 2.910 2.801 2.817 54,052 -0.04(-1.33%)
Mar 19, 2009 2.872 2.883 2.779 2.855 35,006 -0.02(-0.76%)
Mar 18, 2009 2.785 2.899 2.779 2.877 30,672 -0.15(-4.86%)
Mar 17, 2009 2.741 3.024 2.741 3.024 58,037 +0.25(+9.02%)
Mar 16, 2009 2.747 2.806 2.747 2.774 3,585 +0.03(+0.99%)
Mar 13, 2009 2.725 2.801 2.725 2.747 21,788 -0.03(-0.98%)
Mar 12, 2009 2.687 2.823 2.687 2.774 63,782 +0.05(+2.00%)
Mar 11, 2009 2.556 2.719 2.556 2.719 7,838 -0.01(-0.37%)
Mar 10, 2009 2.719 2.730 2.632 2.729 18,559 +0.03(+0.98%)
Mar 09, 2009 2.926 2.926 2.518 2.703 72,523 -0.33(-10.93%)
Mar 06, 2009 3.084 3.084 2.828 3.035 31,545 -0.09(-2.79%)
Mar 05, 2009 3.209 3.258 3.089 3.122 32,227 -0.11(-3.53%)
Mar 04, 2009 3.263 3.263 3.236 3.236 15,812 -0.03(-0.83%)
Mar 02, 2009 3.361 3.361 3.198 3.263 37,920 +0.00(+0.00%)
Feb 27, 2009 3.139 3.263 3.133 3.263 36,598 +0.12(+3.81%)
Feb 26, 2009 3.263 3.290 2.997 3.144 83,169 -0.12(-3.67%)
Feb 25, 2009 3.258 3.399 3.220 3.263 25,924 -0.13(-3.69%)
Feb 24, 2009 3.285 3.394 3.269 3.388 34,572 +0.02(+0.48%)
Feb 23, 2009 3.350 3.383 3.285 3.372 22,913 -0.02(-0.48%)
Feb 20, 2009 3.432 3.432 3.220 3.388 15,076 -0.04(-1.11%)
Feb 19, 2009 3.405 3.426 3.387 3.426 25,994 +0.02(+0.48%)
Feb 18, 2009 3.546 3.546 3.269 3.410 53,177 -0.02(-0.48%)
Feb 17, 2009 3.448 3.492 3.247 3.426 5,332 -0.21(-5.83%)
Feb 13, 2009 3.600 3.709 3.513 3.639 21,587 -0.08(-2.05%)
Feb 12, 2009 3.546 3.715 3.416 3.715 38,133 +0.26(+7.56%)
Feb 11, 2009 3.454 3.530 3.350 3.454 46,308 +0.03(+0.79%)
Feb 10, 2009 3.481 3.481 3.377 3.426 70,236 -0.07(-2.02%)
Feb 09, 2009 3.535 3.535 3.443 3.497 6,848 -0.04(-1.08%)
Feb 06, 2009 3.552 3.562 3.448 3.535 24,235 +0.05(+1.56%)
Feb 05, 2009 3.606 3.611 3.372 3.481 43,223 -0.30(-7.91%)
Feb 04, 2009 3.644 3.780 3.383 3.780 57,503 +0.17(+4.83%)
Feb 03, 2009 3.796 3.796 3.399 3.606 112,764 +0.68(+23.37%)
Feb 02, 2009 2.888 2.991 2.752 2.923 25,373 -0.07(-2.29%)
Jan 30, 2009 2.931 2.991 2.834 2.991 16,849 +0.01(+0.34%)
Jan 29, 2009 2.986 2.991 2.964 2.981 7,179 +0.13(+4.61%)
Jan 28, 2009 2.915 2.991 2.850 2.850 17,112 -0.14(-4.73%)
Jan 27, 2009 2.806 2.991 2.806 2.991 16,025 +0.11(+3.77%)
Jan 26, 2009 2.904 2.991 2.872 2.883 9,009 +0.05(+1.73%)
Jan 23, 2009 2.899 3.067 2.834 2.834 11,487 -0.16(-5.27%)
Jan 22, 2009 2.888 2.991 2.888 2.991 5,791 +0.00(+0.00%)
Jan 21, 2009 2.665 2.991 2.665 2.991 16,546 +0.12(+4.17%)
Jan 20, 2009 2.948 2.991 2.872 2.872 15,214 -0.10(-3.47%)
Jan 16, 2009 2.991 2.991 2.948 2.975 28,695 -0.01(-0.36%)
Jan 15, 2009 2.904 2.991 2.866 2.986 32,612 +0.14(+4.97%)
Jan 14, 2009 2.921 2.991 2.844 2.844 16,141 -0.11(-3.86%)
Jan 13, 2009 3.008 3.062 2.921 2.959 56,262 -0.04(-1.45%)
Jan 12, 2009 2.991 3.057 2.872 3.002 46,938 +0.01(+0.36%)
Jan 09, 2009 2.986 3.062 2.828 2.991 46,438 +0.08(+2.61%)
Jan 08, 2009 2.764 2.991 2.764 2.915 6,080 -0.08(-2.55%)
Jan 07, 2009 2.991 2.991 2.866 2.991 19,673 +0.00(+0.00%)
Jan 06, 2009 2.986 2.991 2.970 2.991 15,444 +0.00(+0.00%)
Jan 05, 2009 3.013 3.013 2.964 2.991 27,331 +0.03(+1.10%)
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.