John B Sanfilippo (NQ: JBSS )

94.78 +1.25 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 6.162 6.168 5.575 5.836 18,860 -0.34(-5.46%)
Apr 29, 2008 6.168 6.173 6.124 6.173 19,096 -0.02(-0.26%)
Apr 28, 2008 5.624 6.200 5.618 6.189 45,144 +0.64(+11.46%)
Apr 25, 2008 5.564 5.564 5.526 5.553 34,015 -0.01(-0.20%)
Apr 24, 2008 5.558 5.586 5.524 5.564 5,699 -0.01(-0.10%)
Apr 23, 2008 5.422 5.594 5.384 5.569 14,234 +0.11(+2.09%)
Apr 22, 2008 5.461 5.569 5.232 5.455 26,414 -0.12(-2.15%)
Apr 21, 2008 5.286 5.575 5.286 5.575 31,257 +0.32(+6.00%)
Apr 18, 2008 5.096 5.341 5.080 5.259 26,281 +0.11(+2.22%)
Apr 17, 2008 5.096 5.172 5.074 5.145 26,756 -0.01(-0.11%)
Apr 16, 2008 5.009 5.189 5.009 5.151 25,272 +0.10(+2.05%)
Apr 15, 2008 4.938 5.047 4.922 5.047 28,677 +0.05(+0.98%)
Apr 14, 2008 4.906 5.015 4.906 4.998 33,112 +0.09(+1.77%)
Apr 11, 2008 4.933 4.938 4.868 4.911 26,866 -0.07(-1.31%)
Apr 10, 2008 4.900 4.976 4.900 4.976 12,929 +0.00(+0.00%)
Apr 09, 2008 4.944 5.004 4.944 4.976 18,018 -0.02(-0.44%)
Apr 08, 2008 4.933 5.020 4.895 4.998 54,276 -0.03(-0.54%)
Apr 07, 2008 5.050 5.118 4.922 5.025 49,288 -0.01(-0.22%)
Apr 04, 2008 5.004 5.129 4.976 5.036 19,265 +0.01(+0.11%)
Apr 03, 2008 5.064 5.107 4.982 5.031 21,602 +0.08(+1.65%)
Apr 02, 2008 5.047 5.156 4.933 4.949 35,177 +0.03(+0.66%)
Apr 01, 2008 5.009 5.161 4.917 4.917 27,925 +0.07(+1.46%)
Mar 31, 2008 4.759 4.933 4.759 4.846 52,088 +0.03(+0.68%)
Mar 28, 2008 4.813 4.830 4.705 4.813 4,780 +0.13(+2.79%)
Mar 27, 2008 4.862 4.895 4.677 4.683 27,114 -0.18(-3.69%)
Mar 26, 2008 4.955 4.955 4.851 4.862 9,766 -0.11(-2.30%)
Mar 25, 2008 4.928 4.976 4.841 4.976 79,472 +0.09(+1.89%)
Mar 24, 2008 4.656 4.938 4.656 4.884 44,055 +0.22(+4.66%)
Mar 21, 2008 4.868 4.895 4.666 4.666 15,988 +0.00(+0.00%)
Mar 20, 2008 4.868 4.895 4.666 4.666 15,988 -0.23(-4.67%)
Mar 19, 2008 4.802 4.955 4.721 4.895 20,436 +0.00(+0.00%)
Mar 18, 2008 4.808 4.922 4.792 4.895 27,763 +0.04(+0.90%)
Mar 17, 2008 4.846 4.949 4.846 4.851 25,566 +0.01(+0.11%)
Mar 14, 2008 5.036 5.058 4.759 4.846 55,198 -0.11(-2.20%)
Mar 13, 2008 5.058 5.058 4.889 4.955 45,863 -0.09(-1.73%)
Mar 12, 2008 5.210 5.254 4.938 5.042 52,438 -0.01(-0.22%)
Mar 11, 2008 5.134 5.134 4.993 5.053 19,498 +0.02(+0.32%)
Mar 10, 2008 5.058 5.058 4.998 5.036 16,088 +0.02(+0.43%)
Mar 07, 2008 4.906 5.058 4.906 5.015 15,720 -0.04(-0.86%)
Mar 06, 2008 5.031 5.058 4.922 5.058 42,307 +0.03(+0.54%)
Mar 05, 2008 5.031 5.096 4.982 5.031 28,440 -0.01(-0.11%)
Mar 04, 2008 4.987 5.058 4.987 5.036 29,376 +0.04(+0.76%)
Mar 03, 2008 5.031 5.080 4.841 4.998 52,204 -0.08(-1.50%)
Feb 29, 2008 5.031 5.085 5.031 5.074 9,241 -0.03(-0.53%)
Feb 28, 2008 5.025 5.330 4.998 5.102 60,671 +0.09(+1.74%)
Feb 27, 2008 5.069 5.074 4.998 5.015 40,145 -0.04(-0.75%)
Feb 26, 2008 5.069 5.074 4.976 5.053 19,581 -0.03(-0.64%)
Feb 25, 2008 5.102 5.123 5.069 5.085 5,348 +0.00(+0.00%)
Feb 22, 2008 5.042 5.112 5.036 5.085 15,444 +0.04(+0.86%)
Feb 21, 2008 5.009 5.058 5.005 5.042 40,913 -0.01(-0.11%)
Feb 20, 2008 4.928 5.047 4.922 5.047 37,890 +0.02(+0.43%)
Feb 19, 2008 5.069 5.091 4.971 5.025 87,589 -0.07(-1.28%)
Feb 18, 2008 5.060 5.156 5.060 5.091 11,951 +0.00(+0.00%)
Feb 15, 2008 5.060 5.156 5.060 5.091 11,951 +0.09(+1.74%)
Feb 14, 2008 5.107 5.129 4.998 5.004 37,857 -0.05(-1.08%)
Feb 13, 2008 4.987 5.221 4.987 5.058 134,565 +0.04(+0.87%)
Feb 12, 2008 4.955 5.325 4.895 5.015 190,425 -0.07(-1.39%)
Feb 11, 2008 4.074 5.167 4.074 5.085 589,094 +1.31(+34.53%)
Feb 08, 2008 3.954 3.954 3.747 3.780 65,373 -0.03(-0.71%)
Feb 07, 2008 3.802 3.851 3.720 3.807 58,333 +0.01(+0.14%)
Feb 06, 2008 3.764 3.807 3.764 3.802 25,522 +0.00(+0.00%)
Feb 05, 2008 3.802 3.802 3.753 3.802 43,759 +0.11(+2.95%)
Feb 04, 2008 3.764 4.123 3.671 3.693 92,098 -0.10(-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.