John B Sanfilippo (NQ: JBSS )

93.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 7.119 7.554 7.070 7.299 86,431 +0.22(+3.15%)
Oct 28, 2010 7.669 7.777 6.597 7.076 289,769 -0.85(-10.77%)
Oct 27, 2010 8.147 8.147 7.832 7.930 35,048 -0.17(-2.15%)
Oct 25, 2010 8.098 8.158 8.039 8.104 18,064 +0.02(+0.20%)
Oct 22, 2010 8.147 8.147 8.039 8.087 16,073 +0.00(+0.00%)
Oct 21, 2010 8.131 8.261 8.033 8.087 40,047 +0.00(+0.00%)
Oct 20, 2010 8.022 8.261 7.903 8.087 83,814 +0.37(+4.79%)
Oct 19, 2010 7.593 7.728 7.593 7.718 24,704 +0.05(+0.71%)
Oct 18, 2010 7.641 7.663 7.549 7.663 35,734 +0.01(+0.14%)
Oct 15, 2010 7.761 7.761 7.554 7.652 41,331 -0.01(-0.07%)
Oct 14, 2010 7.625 7.696 7.533 7.658 25,936 +0.01(+0.07%)
Oct 13, 2010 7.462 7.669 7.321 7.652 44,160 +0.18(+2.48%)
Oct 12, 2010 7.500 7.505 7.370 7.467 15,597 -0.01(-0.07%)
Oct 11, 2010 7.478 7.603 7.356 7.473 26,011 -0.02(-0.22%)
Oct 08, 2010 7.489 7.603 7.457 7.489 31,747 -0.03(-0.36%)
Oct 07, 2010 7.538 7.571 7.364 7.516 28,168 +0.03(+0.44%)
Oct 06, 2010 7.576 7.603 7.484 7.484 68,375 -0.13(-1.64%)
Oct 05, 2010 7.631 7.669 7.544 7.609 42,160 +0.02(+0.29%)
Oct 04, 2010 7.685 7.701 7.370 7.587 35,451 +0.24(+3.26%)
Oct 01, 2010 7.244 7.353 7.179 7.348 56,496 +0.17(+2.35%)
Sep 30, 2010 7.130 7.310 7.027 7.179 66,044 +0.10(+1.38%)
Sep 29, 2010 7.255 7.272 7.027 7.081 79,529 -0.21(-2.84%)
Sep 28, 2010 7.125 7.293 7.076 7.288 25,393 +0.12(+1.67%)
Sep 27, 2010 7.163 7.212 7.087 7.168 51,463 +0.01(+0.08%)
Sep 24, 2010 7.119 7.163 7.032 7.163 37,604 +0.10(+1.46%)
Sep 23, 2010 7.070 7.103 7.021 7.060 28,364 -0.03(-0.46%)
Sep 22, 2010 7.217 7.288 7.070 7.092 42,757 -0.16(-2.18%)
Sep 21, 2010 7.348 7.348 7.163 7.250 31,847 -0.06(-0.82%)
Sep 20, 2010 7.223 7.397 7.206 7.310 47,826 +0.06(+0.83%)
Sep 17, 2010 7.348 7.353 7.206 7.250 60,690 -0.02(-0.22%)
Sep 15, 2010 7.353 7.495 7.174 7.266 26,505 -0.08(-1.04%)
Sep 14, 2010 7.288 7.429 7.244 7.342 35,289 +0.07(+0.90%)
Sep 13, 2010 6.978 7.310 6.967 7.277 49,009 +0.12(+1.67%)
Sep 10, 2010 7.103 7.173 7.000 7.157 17,601 +0.09(+1.23%)
Sep 09, 2010 7.125 7.125 7.049 7.070 30,900 +0.06(+0.85%)
Sep 08, 2010 7.130 7.141 6.983 7.011 48,643 -0.02(-0.23%)
Sep 07, 2010 7.266 7.266 7.016 7.027 35,320 -0.22(-3.00%)
Sep 03, 2010 7.250 7.283 7.125 7.244 39,135 +0.02(+0.30%)
Sep 02, 2010 7.234 7.359 7.206 7.223 44,502 +0.04(+0.53%)
Sep 01, 2010 7.103 7.201 6.896 7.185 54,563 +0.22(+3.20%)
Aug 31, 2010 6.902 7.244 6.717 6.962 100,763 +0.24(+3.56%)
Aug 30, 2010 6.804 6.853 6.717 6.722 25,051 -0.08(-1.20%)
Aug 27, 2010 6.728 6.853 6.657 6.804 47,348 +0.13(+1.96%)
Aug 26, 2010 6.777 6.777 6.646 6.673 39,058 -0.07(-1.05%)
Aug 25, 2010 6.662 6.755 6.527 6.744 31,001 +0.07(+0.98%)
Aug 24, 2010 6.624 6.798 6.624 6.679 39,246 +0.02(+0.24%)
Aug 23, 2010 6.777 6.864 6.646 6.662 50,048 -0.08(-1.21%)
Aug 20, 2010 6.820 6.820 6.559 6.744 74,242 -0.11(-1.59%)
Aug 19, 2010 7.136 7.168 6.847 6.853 65,170 -0.32(-4.40%)
Aug 18, 2010 7.217 7.478 7.103 7.168 40,448 -0.08(-1.05%)
Aug 17, 2010 7.261 7.359 7.201 7.244 34,862 +0.03(+0.38%)
Aug 16, 2010 6.945 7.261 6.945 7.217 40,242 +0.26(+3.67%)
Aug 13, 2010 7.021 7.021 6.853 6.962 57,764 -0.08(-1.08%)
Aug 12, 2010 7.136 7.168 7.016 7.038 19,441 -0.15(-2.04%)
Aug 11, 2010 7.168 7.277 7.147 7.185 87,260 -0.03(-0.38%)
Aug 10, 2010 7.261 7.299 7.157 7.212 38,392 -0.12(-1.63%)
Aug 09, 2010 7.223 7.386 7.152 7.331 39,701 +0.15(+2.04%)
Aug 06, 2010 7.293 7.364 7.011 7.185 65,112 -0.17(-2.29%)
Aug 05, 2010 7.500 7.500 7.353 7.353 44,863 -0.17(-2.24%)
Aug 04, 2010 7.527 7.674 7.424 7.522 44,684 +0.02(+0.29%)
Aug 03, 2010 7.397 7.783 7.397 7.500 48,786 -0.15(-1.99%)
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.