John B Sanfilippo (NQ: JBSS )

94.10 +1.55 (+1.67%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2009 2.948 2.991 2.910 2.959 27,169 +0.03(+0.93%)
Dec 31, 2008 2.562 2.980 2.562 2.932 90,456 +0.32(+12.29%)
Dec 30, 2008 2.398 2.638 2.398 2.611 45,186 +0.16(+6.67%)
Dec 29, 2008 2.350 2.447 2.257 2.447 150,975 +0.14(+5.88%)
Dec 26, 2008 2.583 2.583 2.230 2.311 58,066 -0.21(-8.21%)
Dec 24, 2008 2.453 2.518 2.426 2.518 9,741 +0.05(+2.07%)
Dec 23, 2008 2.556 2.583 2.458 2.467 59,491 -0.05(-2.03%)
Dec 22, 2008 2.578 2.583 2.502 2.518 117,631 -0.03(-1.07%)
Dec 19, 2008 2.480 2.556 2.437 2.545 107,375 +0.05(+2.18%)
Dec 18, 2008 2.518 2.529 2.454 2.491 4,412 -0.00(-0.17%)
Dec 17, 2008 2.502 2.681 2.458 2.495 24,808 +0.06(+2.41%)
Dec 16, 2008 2.507 2.578 2.382 2.437 51,318 +0.04(+1.59%)
Dec 15, 2008 2.518 2.518 2.398 2.398 13,054 +0.02(+0.78%)
Dec 12, 2008 2.496 2.496 2.339 2.380 43,553 -0.14(-5.49%)
Dec 11, 2008 2.562 2.562 2.496 2.518 58,312 -0.01(-0.22%)
Dec 10, 2008 2.611 2.627 2.502 2.524 83,594 -0.11(-4.33%)
Dec 09, 2008 2.719 2.719 2.611 2.638 27,620 -0.05(-2.02%)
Dec 08, 2008 2.774 2.774 2.638 2.692 64,404 -0.03(-1.00%)
Dec 05, 2008 2.844 2.844 2.692 2.719 29,445 -0.09(-3.29%)
Dec 04, 2008 2.883 2.921 2.812 2.812 17,834 -0.07(-2.27%)
Dec 03, 2008 2.929 3.100 2.861 2.877 81,917 -0.14(-4.68%)
Dec 02, 2008 3.046 3.095 2.997 3.019 25,685 +0.02(+0.73%)
Dec 01, 2008 3.046 3.100 2.932 2.997 41,171 -0.05(-1.61%)
Nov 28, 2008 3.154 3.154 2.975 3.046 25,766 +0.11(+3.70%)
Nov 26, 2008 2.975 2.975 2.877 2.937 35,223 -0.08(-2.70%)
Nov 25, 2008 3.040 3.182 2.866 3.019 44,756 -0.03(-1.07%)
Nov 24, 2008 2.991 3.263 2.828 3.051 73,579 -0.07(-2.26%)
Nov 21, 2008 3.307 3.307 3.008 3.122 52,938 -0.11(-3.37%)
Nov 20, 2008 3.432 3.432 3.231 3.231 32,636 -0.20(-5.71%)
Nov 19, 2008 3.764 3.764 3.426 3.426 18,064 -0.40(-10.38%)
Nov 18, 2008 3.568 3.823 3.568 3.823 24,382 +0.09(+2.48%)
Nov 17, 2008 3.796 3.796 3.508 3.731 34,858 -0.05(-1.44%)
Nov 14, 2008 3.481 3.785 3.274 3.785 23,764 +0.30(+8.75%)
Nov 13, 2008 3.535 3.562 3.242 3.481 50,202 -0.11(-3.18%)
Nov 12, 2008 3.769 3.785 3.334 3.595 70,385 -0.19(-5.03%)
Nov 11, 2008 3.541 3.807 3.535 3.785 27,498 +0.06(+1.61%)
Nov 10, 2008 3.807 3.807 3.541 3.726 11,666 -0.16(-4.20%)
Nov 07, 2008 3.921 4.117 3.818 3.889 58,309 -0.03(-0.69%)
Nov 06, 2008 4.019 4.030 3.813 3.916 17,025 -0.23(-5.64%)
Nov 05, 2008 3.976 4.150 3.731 4.150 101,557 +0.03(+0.79%)
Nov 04, 2008 3.965 4.161 3.965 4.117 37,304 +0.20(+4.99%)
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.