John B Sanfilippo (NQ: JBSS )

105.31 -0.10 (-0.10%)
Streaming Delayed Price Updated: 10:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 5.188 5.244 5.188 5.233 8,960 -0.03(-0.53%)
Feb 28, 2008 5.183 5.497 5.155 5.261 58,830 +0.09(+1.74%)
Feb 27, 2008 5.228 5.233 5.155 5.171 38,926 -0.04(-0.75%)
Feb 26, 2008 5.228 5.233 5.132 5.211 18,987 -0.03(-0.64%)
Feb 25, 2008 5.261 5.284 5.228 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 5.200 39,672 -0.01(-0.11%)
Feb 20, 2008 5.082 5.205 5.076 5.205 36,741 +0.02(+0.43%)
Feb 19, 2008 5.228 5.250 5.127 5.183 84,931 -0.07(-1.28%)
Feb 18, 2008 5.219 5.317 5.219 5.250 11,588 +0.00(+0.00%)
Feb 15, 2008 5.219 5.317 5.219 5.250 11,588 +0.09(+1.74%)
Feb 14, 2008 5.267 5.289 5.155 5.160 36,709 -0.06(-1.08%)
Feb 13, 2008 5.143 5.385 5.143 5.216 130,482 +0.04(+0.87%)
Feb 12, 2008 5.110 5.491 5.048 5.171 184,647 -0.07(-1.39%)
Feb 11, 2008 4.201 5.329 4.201 5.244 571,219 +1.35(+34.53%)
Feb 08, 2008 4.078 4.078 3.865 3.898 63,389 -0.03(-0.71%)
Feb 07, 2008 3.921 3.971 3.837 3.926 56,563 +0.01(+0.14%)
Feb 06, 2008 3.881 3.926 3.881 3.921 24,747 +0.00(+0.00%)
Feb 05, 2008 3.921 3.921 3.870 3.921 42,432 +0.11(+2.95%)
Feb 04, 2008 3.881 4.252 3.786 3.808 89,303 -0.11(-2.72%)
Feb 01, 2008 3.926 3.982 3.797 3.915 29,235 -0.01(-0.29%)
Jan 31, 2008 3.786 3.926 3.786 3.926 52,161 +0.13(+3.40%)
Jan 30, 2008 3.870 4.431 3.797 3.797 56,539 -0.12(-3.15%)
Jan 29, 2008 3.909 3.926 3.904 3.921 21,651 +0.01(+0.29%)
Jan 28, 2008 3.814 3.926 3.797 3.909 27,193 +0.01(+0.14%)
Jan 25, 2008 3.769 3.943 3.769 3.904 119,358 -0.21(-5.18%)
Jan 24, 2008 4.117 4.156 4.111 4.117 75,949 +0.10(+2.37%)
Jan 23, 2008 4.235 4.235 4.022 4.022 35,901 -0.24(-5.66%)
Jan 22, 2008 4.319 4.330 4.201 4.263 25,434 -0.02(-0.39%)
Jan 21, 2008 4.268 4.728 4.078 4.280 28,698 +0.00(+0.00%)
Jan 18, 2008 4.268 4.728 4.078 4.280 28,698 +0.03(+0.79%)
Jan 17, 2008 4.319 4.347 4.235 4.246 19,433 -0.06(-1.30%)
Jan 16, 2008 4.325 4.448 4.224 4.302 45,728 +0.06(+1.32%)
Jan 15, 2008 4.268 4.268 4.246 4.246 2,139 -0.07(-1.69%)
Jan 14, 2008 4.313 4.336 4.156 4.319 15,876 -0.07(-1.53%)
Jan 11, 2008 4.482 4.487 4.319 4.386 36,373 +0.06(+1.30%)
Jan 10, 2008 4.330 4.364 4.325 4.330 11,691 -0.02(-0.52%)
Jan 09, 2008 4.184 4.358 4.095 4.353 12,836 +0.20(+4.86%)
Jan 08, 2008 4.274 4.285 4.145 4.151 7,309 -0.04(-0.94%)
Jan 07, 2008 4.212 4.246 4.179 4.190 21,802 +0.02(+0.40%)
Jan 04, 2008 4.313 4.454 4.096 4.173 21,342 -0.08(-1.85%)
Jan 03, 2008 4.268 4.381 4.252 4.252 23,444 -0.01(-0.26%)
Jan 02, 2008 4.728 4.728 4.263 4.263 42,111 -0.46(-9.74%)
Jan 01, 2008 4.448 5.256 4.381 4.723 38,987 +0.00(+0.00%)
Dec 31, 2007 4.448 5.256 4.381 4.723 38,987 +0.20(+4.47%)
Dec 28, 2007 4.420 4.683 4.284 4.521 60,046 +0.06(+1.38%)
Dec 27, 2007 4.397 4.498 4.353 4.459 17,240 +0.08(+1.92%)
Dec 26, 2007 4.280 4.375 4.235 4.375 65,323 +0.05(+1.17%)
Dec 24, 2007 4.280 4.347 4.246 4.325 10,394 +0.04(+0.92%)
Dec 21, 2007 4.179 4.285 4.066 4.285 48,417 +0.05(+1.19%)
Dec 20, 2007 4.139 4.313 4.100 4.235 63,929 +0.12(+2.86%)
Dec 19, 2007 4.111 4.215 4.095 4.117 57,183 -0.03(-0.81%)
Dec 18, 2007 4.095 4.207 4.095 4.151 78,267 -0.04(-1.07%)
Dec 17, 2007 4.252 4.263 4.173 4.196 43,323 -0.05(-1.19%)
Dec 14, 2007 4.381 4.403 4.218 4.246 31,021 -0.15(-3.32%)
Dec 13, 2007 4.369 4.392 4.347 4.392 20,413 +0.00(+0.00%)
Dec 12, 2007 4.538 4.538 4.347 4.392 35,835 -0.15(-3.21%)
Dec 11, 2007 4.515 4.554 4.487 4.538 42,522 -0.02(-0.37%)
Dec 10, 2007 4.459 4.577 4.459 4.554 40,114 +0.05(+1.12%)
Dec 07, 2007 4.482 4.554 4.482 4.504 48,875 +0.02(+0.50%)
Dec 06, 2007 4.487 4.515 4.476 4.482 34,781 +0.01(+0.25%)
Dec 05, 2007 4.459 4.560 4.454 4.470 21,510 +0.01(+0.13%)
Dec 04, 2007 4.476 4.543 4.448 4.465 26,728 -0.03(-0.62%)
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.