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 (%)
Aug 31, 2010 7.117 7.471 6.927 7.179 97,711 +0.25(+3.56%)
Aug 30, 2010 7.016 7.067 6.927 6.932 24,292 -0.08(-1.20%)
Aug 27, 2010 6.938 7.067 6.865 7.016 45,914 +0.13(+1.96%)
Aug 26, 2010 6.988 6.988 6.854 6.882 37,875 -0.07(-1.05%)
Aug 25, 2010 6.871 6.966 6.730 6.955 30,062 +0.07(+0.98%)
Aug 24, 2010 6.831 7.011 6.831 6.887 38,057 +0.02(+0.24%)
Aug 23, 2010 6.988 7.078 6.854 6.871 48,532 -0.08(-1.21%)
Aug 20, 2010 7.033 7.033 6.764 6.955 71,994 -0.11(-1.59%)
Aug 19, 2010 7.359 7.392 7.061 7.067 63,197 -0.33(-4.40%)
Aug 18, 2010 7.443 7.712 7.325 7.392 39,223 -0.08(-1.05%)
Aug 17, 2010 7.488 7.588 7.426 7.471 33,806 +0.03(+0.38%)
Aug 16, 2010 7.162 7.488 7.162 7.443 39,023 +0.26(+3.67%)
Aug 13, 2010 7.241 7.241 7.067 7.179 56,015 -0.08(-1.08%)
Aug 12, 2010 7.359 7.392 7.235 7.258 18,853 -0.15(-2.04%)
Aug 11, 2010 7.392 7.504 7.370 7.409 84,617 -0.03(-0.38%)
Aug 10, 2010 7.488 7.527 7.381 7.437 37,230 -0.12(-1.63%)
Aug 09, 2010 7.448 7.617 7.375 7.560 38,499 +0.15(+2.04%)
Aug 06, 2010 7.521 7.594 7.230 7.409 63,140 -0.17(-2.29%)
Aug 05, 2010 7.734 7.734 7.583 7.583 43,504 -0.17(-2.24%)
Aug 04, 2010 7.762 7.914 7.656 7.757 43,331 +0.02(+0.29%)
Aug 03, 2010 7.628 8.026 7.628 7.734 47,309 -0.16(-1.99%)
Aug 02, 2010 7.964 8.076 7.852 7.891 38,076 +0.02(+0.21%)
Jul 30, 2010 7.908 8.048 7.869 7.875 47,979 -0.04(-0.57%)
Jul 29, 2010 7.953 8.099 7.852 7.919 33,883 +0.01(+0.07%)
Jul 28, 2010 7.992 8.071 7.908 7.914 24,868 -0.12(-1.47%)
Jul 27, 2010 8.211 8.211 7.992 8.032 58,632 -0.13(-1.58%)
Jul 26, 2010 8.245 8.245 8.082 8.161 61,706 -0.06(-0.75%)
Jul 23, 2010 8.222 8.262 8.043 8.222 68,943 -0.01(-0.14%)
Jul 22, 2010 8.144 8.250 8.060 8.233 39,884 +0.18(+2.23%)
Jul 21, 2010 8.318 8.374 8.054 8.054 31,676 -0.20(-2.45%)
Jul 20, 2010 8.076 8.278 7.964 8.256 52,151 +0.10(+1.24%)
Jul 19, 2010 8.407 8.486 8.108 8.155 32,253 -0.19(-2.22%)
Jul 16, 2010 8.766 8.766 8.334 8.340 61,685 -0.50(-5.65%)
Jul 15, 2010 9.052 9.058 8.684 8.839 65,907 -0.24(-2.60%)
Jul 14, 2010 8.963 9.086 8.878 9.075 49,270 +0.12(+1.31%)
Jul 13, 2010 8.649 8.974 8.447 8.957 80,236 +0.40(+4.65%)
Jul 12, 2010 8.592 8.789 8.553 8.559 37,731 -0.09(-1.04%)
Jul 09, 2010 8.435 8.649 8.413 8.649 78,081 +0.17(+1.98%)
Jul 08, 2010 8.447 8.634 8.356 8.480 69,683 +0.11(+1.27%)
Jul 07, 2010 7.947 8.391 7.880 8.374 90,697 +0.44(+5.59%)
Jul 06, 2010 7.880 8.015 7.785 7.931 102,445 +0.16(+2.02%)
Jul 02, 2010 7.908 7.931 7.706 7.774 50,639 -0.07(-0.93%)
Jul 01, 2010 8.149 8.149 7.841 7.846 61,364 -0.27(-3.32%)
Jun 30, 2010 8.161 8.233 8.104 8.116 37,155 -0.02(-0.28%)
Jun 29, 2010 8.155 8.239 7.992 8.138 64,703 -0.18(-2.16%)
Jun 25, 2010 8.592 8.592 8.099 8.318 1,694,359 -0.18(-2.11%)
Jun 24, 2010 8.110 8.604 7.992 8.497 102,903 +0.40(+4.92%)
Jun 23, 2010 8.121 8.183 7.914 8.099 85,600 +0.03(+0.42%)
Jun 22, 2010 8.155 8.161 8.032 8.065 72,857 -0.12(-1.44%)
Jun 21, 2010 8.306 8.346 8.133 8.183 28,941 -0.07(-0.82%)
Jun 18, 2010 8.121 8.346 8.104 8.250 25,341 +0.06(+0.75%)
Jun 17, 2010 8.099 8.228 8.076 8.189 30,171 +0.07(+0.90%)
Jun 16, 2010 8.346 8.346 8.093 8.116 51,647 -0.25(-2.95%)
Jun 15, 2010 8.183 8.362 8.166 8.362 44,925 +0.16(+1.98%)
Jun 14, 2010 8.284 8.284 8.172 8.200 11,639 -0.04(-0.48%)
Jun 11, 2010 8.211 8.245 8.093 8.239 35,290 +0.06(+0.75%)
Jun 10, 2010 7.936 8.233 7.936 8.177 29,782 +0.20(+2.53%)
Jun 09, 2010 7.858 8.149 7.835 7.975 32,225 +0.11(+1.35%)
Jun 08, 2010 8.161 8.205 7.852 7.869 34,721 -0.14(-1.75%)
Jun 07, 2010 7.824 8.217 7.824 8.009 26,116 -0.01(-0.14%)
Jun 04, 2010 8.104 8.205 7.959 8.020 59,716 -0.15(-1.79%)
Jun 03, 2010 8.071 8.267 8.048 8.166 42,118 -0.09(-1.09%)
Jun 02, 2010 8.144 8.256 8.065 8.256 17,433 +0.02(+0.27%)
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.