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 (%)
Apr 30, 2008 6.355 6.360 5.749 6.018 18,289 -0.35(-5.46%)
Apr 29, 2008 6.360 6.366 6.315 6.366 18,517 -0.02(-0.26%)
Apr 28, 2008 5.799 6.394 5.794 6.383 43,777 +0.66(+11.46%)
Apr 25, 2008 5.738 5.738 5.698 5.726 32,984 -0.01(-0.20%)
Apr 24, 2008 5.732 5.760 5.697 5.738 5,527 -0.01(-0.10%)
Apr 23, 2008 5.592 5.768 5.553 5.743 13,803 +0.12(+2.09%)
Apr 22, 2008 5.631 5.743 5.395 5.625 25,614 -0.12(-2.15%)
Apr 21, 2008 5.452 5.749 5.452 5.749 30,310 +0.33(+6.00%)
Apr 18, 2008 5.255 5.508 5.238 5.424 25,485 +0.12(+2.22%)
Apr 17, 2008 5.255 5.334 5.233 5.306 25,945 -0.01(-0.11%)
Apr 16, 2008 5.166 5.351 5.166 5.311 24,506 +0.11(+2.05%)
Apr 15, 2008 5.093 5.205 5.076 5.205 27,808 +0.05(+0.98%)
Apr 14, 2008 5.059 5.171 5.059 5.154 32,109 +0.09(+1.77%)
Apr 11, 2008 5.087 5.093 5.020 5.065 26,052 -0.07(-1.31%)
Apr 10, 2008 5.053 5.132 5.053 5.132 12,537 +0.00(+0.00%)
Apr 09, 2008 5.098 5.160 5.098 5.132 17,473 -0.02(-0.44%)
Apr 08, 2008 5.087 5.177 5.048 5.154 52,633 -0.03(-0.54%)
Apr 07, 2008 5.208 5.278 5.076 5.182 47,795 -0.01(-0.22%)
Apr 04, 2008 5.160 5.289 5.132 5.194 18,681 +0.01(+0.11%)
Apr 03, 2008 5.222 5.267 5.138 5.188 20,948 +0.08(+1.65%)
Apr 02, 2008 5.205 5.317 5.087 5.104 34,111 +0.03(+0.66%)
Apr 01, 2008 5.166 5.323 5.070 5.070 27,079 +0.07(+1.46%)
Mar 31, 2008 4.908 5.087 4.908 4.997 50,511 +0.03(+0.68%)
Mar 28, 2008 4.964 4.980 4.851 4.964 4,635 +0.13(+2.79%)
Mar 27, 2008 5.014 5.048 4.823 4.829 26,293 -0.19(-3.69%)
Mar 26, 2008 5.109 5.109 5.003 5.014 9,471 -0.12(-2.30%)
Mar 25, 2008 5.081 5.132 4.992 5.132 77,065 +0.10(+1.89%)
Mar 24, 2008 4.801 5.093 4.801 5.037 42,721 +0.22(+4.66%)
Mar 21, 2008 5.020 5.048 4.812 4.812 15,504 +0.00(+0.00%)
Mar 20, 2008 5.020 5.048 4.812 4.812 15,504 -0.24(-4.67%)
Mar 19, 2008 4.952 5.109 4.868 5.048 19,817 +0.00(+0.00%)
Mar 18, 2008 4.958 5.076 4.941 5.048 26,922 +0.04(+0.90%)
Mar 17, 2008 4.997 5.104 4.997 5.003 24,792 +0.01(+0.11%)
Mar 14, 2008 5.194 5.216 4.908 4.997 53,526 -0.11(-2.20%)
Mar 13, 2008 5.216 5.216 5.042 5.109 44,474 -0.09(-1.73%)
Mar 12, 2008 5.373 5.418 5.093 5.199 50,850 -0.01(-0.22%)
Mar 11, 2008 5.295 5.295 5.149 5.210 18,908 +0.02(+0.32%)
Mar 10, 2008 5.216 5.216 5.154 5.194 15,600 +0.02(+0.43%)
Mar 07, 2008 5.059 5.216 5.059 5.171 15,244 -0.04(-0.86%)
Mar 06, 2008 5.188 5.216 5.076 5.216 41,025 +0.03(+0.54%)
Mar 05, 2008 5.188 5.255 5.138 5.188 27,578 -0.01(-0.11%)
Mar 04, 2008 5.143 5.216 5.143 5.194 28,486 +0.04(+0.76%)
Mar 03, 2008 5.188 5.238 4.992 5.154 50,623 -0.08(-1.50%)
Feb 29, 2008 5.188 5.244 5.188 5.233 8,961 -0.03(-0.53%)
Feb 28, 2008 5.182 5.496 5.154 5.261 58,834 +0.09(+1.74%)
Feb 27, 2008 5.227 5.233 5.154 5.171 38,929 -0.04(-0.75%)
Feb 26, 2008 5.227 5.233 5.132 5.210 18,988 -0.03(-0.64%)
Feb 25, 2008 5.261 5.283 5.227 5.244 5,186 +0.00(+0.00%)
Feb 22, 2008 5.200 5.272 5.194 5.244 14,976 +0.04(+0.86%)
Feb 21, 2008 5.166 5.216 5.162 5.199 39,674 -0.01(-0.11%)
Feb 20, 2008 5.081 5.205 5.076 5.205 36,743 +0.02(+0.43%)
Feb 19, 2008 5.227 5.250 5.126 5.182 84,936 -0.07(-1.28%)
Feb 18, 2008 5.218 5.317 5.218 5.250 11,589 +0.00(+0.00%)
Feb 15, 2008 5.218 5.317 5.218 5.250 11,589 +0.09(+1.74%)
Feb 14, 2008 5.267 5.289 5.154 5.160 36,711 -0.06(-1.08%)
Feb 13, 2008 5.143 5.384 5.143 5.216 130,489 +0.04(+0.87%)
Feb 12, 2008 5.109 5.491 5.048 5.171 184,657 -0.07(-1.39%)
Feb 11, 2008 4.201 5.328 4.201 5.244 571,252 +1.35(+34.53%)
Feb 08, 2008 4.077 4.077 3.864 3.898 63,393 -0.03(-0.71%)
Feb 07, 2008 3.920 3.971 3.836 3.926 56,566 +0.01(+0.14%)
Feb 06, 2008 3.881 3.926 3.881 3.920 24,749 +0.00(+0.00%)
Feb 05, 2008 3.920 3.920 3.870 3.920 42,434 +0.11(+2.95%)
Feb 04, 2008 3.881 4.251 3.786 3.808 89,308 -0.11(-2.72%)
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.