John B Sanfilippo (NQ: JBSS )

105.92 +0.51 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 4.274 4.352 3.999 4.010 25,765 -0.19(-4.41%)
Jun 29, 2009 4.111 4.330 4.061 4.195 4,337 +0.05(+1.22%)
Jun 26, 2009 3.943 4.145 3.943 4.145 22,711 +0.01(+0.27%)
Jun 25, 2009 4.055 4.139 4.010 4.134 12,124 +0.08(+1.94%)
Jun 24, 2009 3.926 4.150 3.926 4.055 6,596 +0.04(+0.98%)
Jun 23, 2009 3.926 4.016 3.926 4.016 6,062 +0.01(+0.14%)
Jun 22, 2009 3.965 4.021 3.926 4.010 18,188 +0.00(+0.00%)
Jun 19, 2009 4.066 4.089 3.965 4.010 7,310 -0.07(-1.65%)
Jun 18, 2009 3.926 4.251 3.907 4.077 13,750 +0.08(+1.96%)
Jun 17, 2009 3.937 3.999 3.550 3.999 65,917 -0.08(-2.06%)
Jun 16, 2009 3.993 4.183 3.954 4.083 45,961 +0.10(+2.54%)
Jun 15, 2009 4.038 4.173 3.982 3.982 39,956 -0.27(-6.33%)
Jun 12, 2009 4.235 4.358 3.988 4.251 40,369 +0.02(+0.40%)
Jun 11, 2009 4.162 4.235 4.077 4.235 10,086 +0.11(+2.72%)
Jun 10, 2009 4.083 4.327 4.072 4.122 19,865 +0.04(+1.10%)
Jun 09, 2009 3.937 4.134 3.920 4.077 36,390 +0.15(+3.71%)
Jun 08, 2009 3.955 3.999 3.920 3.932 14,575 -0.15(-3.71%)
Jun 05, 2009 4.033 4.173 3.982 4.083 7,089 +0.16(+4.00%)
Jun 04, 2009 3.993 4.117 3.758 3.926 19,471 -0.08(-2.10%)
Jun 03, 2009 3.926 4.054 3.926 4.010 6,598 -0.04(-1.11%)
Jun 02, 2009 4.111 4.111 3.926 4.055 4,011 +0.03(+0.84%)
Jun 01, 2009 4.206 4.206 3.791 4.021 45,187 +0.27(+7.17%)
May 29, 2009 4.263 4.263 3.752 3.752 34,796 -0.47(-11.04%)
May 28, 2009 3.618 4.386 3.618 4.218 113,178 +0.60(+16.59%)
May 27, 2009 3.477 3.629 3.477 3.618 6,869 +0.07(+2.06%)
May 26, 2009 3.494 3.651 3.371 3.545 152,455 +0.03(+0.96%)
May 22, 2009 3.365 3.511 3.365 3.511 13,992 +0.12(+3.64%)
May 21, 2009 3.208 3.388 3.208 3.388 15,690 +0.11(+3.42%)
May 20, 2009 3.225 3.365 3.225 3.275 46,845 +0.03(+1.04%)
May 19, 2009 3.225 3.247 3.214 3.242 2,867 +0.02(+0.52%)
May 18, 2009 3.197 3.253 3.197 3.225 5,095 -0.06(-1.91%)
May 15, 2009 3.275 3.349 3.219 3.288 15,132 +0.06(+1.95%)
May 14, 2009 3.225 3.231 3.197 3.225 19,592 +0.00(+0.00%)
May 13, 2009 3.225 3.309 3.225 3.225 11,054 -0.08(-2.54%)
May 12, 2009 3.225 3.461 3.225 3.309 8,194 +0.05(+1.55%)
May 11, 2009 3.236 3.432 3.208 3.259 39,137 -0.12(-3.65%)
May 08, 2009 3.298 3.386 3.231 3.382 38,668 +0.16(+5.05%)
May 07, 2009 3.242 3.247 3.219 3.219 20,504 -0.03(-0.86%)
May 06, 2009 3.259 3.320 3.197 3.247 20,325 -0.01(-0.17%)
May 05, 2009 3.309 3.309 3.253 3.253 3,209 -0.06(-1.70%)
May 04, 2009 3.275 3.360 3.214 3.309 13,468 +0.00(+0.00%)
May 01, 2009 3.309 3.365 3.264 3.309 46,722 +0.11(+3.51%)
Apr 30, 2009 2.759 3.365 2.759 3.197 87,868 +0.27(+9.40%)
Apr 29, 2009 2.804 2.922 2.803 2.922 10,346 +0.10(+3.37%)
Apr 28, 2009 2.872 2.872 2.810 2.827 11,321 -0.04(-1.37%)
Apr 27, 2009 2.821 3.023 2.804 2.866 6,550 +0.06(+2.20%)
Apr 24, 2009 2.630 2.922 2.630 2.804 38,089 +0.04(+1.42%)
Apr 23, 2009 2.804 2.804 2.633 2.765 27,382 -0.03(-1.20%)
Apr 22, 2009 2.692 2.816 2.249 2.799 51,828 +0.01(+0.40%)
Apr 21, 2009 2.748 2.804 2.591 2.787 44,147 -0.02(-0.60%)
Apr 20, 2009 2.860 2.877 2.778 2.804 17,606 -0.11(-3.85%)
Apr 17, 2009 2.916 3.029 2.860 2.916 6,643 +0.00(+0.00%)
Apr 16, 2009 2.810 2.961 2.810 2.916 4,831 +0.10(+3.59%)
Apr 15, 2009 2.765 3.029 2.743 2.816 4,699 -0.04(-1.38%)
Apr 14, 2009 2.804 3.124 2.720 2.855 18,869 +0.03(+1.19%)
Apr 13, 2009 2.945 2.945 2.743 2.821 31,891 -0.06(-2.14%)
Apr 09, 2009 2.877 3.045 2.877 2.883 17,651 +0.02(+0.78%)
Apr 08, 2009 2.799 3.029 2.799 2.860 4,100 -0.04(-1.35%)
Apr 07, 2009 2.804 2.945 2.804 2.900 9,100 -0.02(-0.77%)
Apr 06, 2009 3.079 3.158 2.855 2.922 9,271 -0.25(-7.79%)
Apr 03, 2009 3.029 3.211 2.961 3.169 14,830 +0.12(+4.05%)
Apr 02, 2009 2.911 3.326 2.894 3.045 12,881 +0.16(+5.44%)
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.