John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 4.618 4.666 4.405 4.650 14,933 +0.29(+6.74%)
Jul 30, 2008 4.498 4.563 4.356 4.356 4,010 -0.05(-1.23%)
Jul 29, 2008 4.411 4.710 4.085 4.411 42,599 +0.26(+6.29%)
Jul 28, 2008 4.144 4.367 4.112 4.150 15,350 +0.07(+1.60%)
Jul 25, 2008 4.275 4.596 4.085 4.085 17,562 -0.20(-4.57%)
Jul 24, 2008 4.362 4.623 4.106 4.280 69,412 -0.23(-5.07%)
Jul 23, 2008 4.705 4.917 4.101 4.509 40,716 -0.29(-6.01%)
Jul 22, 2008 4.661 4.846 4.661 4.797 6,359 -0.00(-0.00%)
Jul 21, 2008 4.873 4.911 4.797 4.797 6,444 -0.08(-1.56%)
Jul 18, 2008 4.868 4.895 4.846 4.873 2,757 -0.02(-0.44%)
Jul 17, 2008 4.857 4.900 4.848 4.895 8,457 -0.01(-0.11%)
Jul 16, 2008 4.868 4.911 4.846 4.900 12,686 -0.01(-0.22%)
Jul 15, 2008 4.911 4.917 4.911 4.911 11,399 -0.01(-0.22%)
Jul 14, 2008 4.971 4.971 4.764 4.922 19,833 -0.02(-0.33%)
Jul 11, 2008 4.960 4.971 4.922 4.938 7,950 +0.02(+0.44%)
Jul 10, 2008 4.949 4.971 4.846 4.917 22,747 -0.05(-0.99%)
Jul 09, 2008 4.955 4.971 4.819 4.966 7,170 +0.01(+0.11%)
Jul 08, 2008 4.933 4.971 4.917 4.960 9,062 +0.02(+0.33%)
Jul 07, 2008 4.786 5.015 4.786 4.944 8,740 +0.10(+2.13%)
Jul 04, 2008 4.797 4.917 4.797 4.841 919 +0.00(+0.00%)
Jul 03, 2008 4.797 4.917 4.797 4.841 919 -0.02(-0.45%)
Jul 02, 2008 4.851 4.868 4.802 4.862 5,515 +0.03(+0.68%)
Jul 01, 2008 4.726 4.868 4.705 4.830 8,825 +0.07(+1.49%)
Jun 30, 2008 4.759 4.759 4.759 4.759 0 +0.00(+0.00%)
Jun 27, 2008 4.715 4.802 4.710 4.759 10,191 +0.01(+0.23%)
Jun 26, 2008 4.666 4.808 4.666 4.748 3,530 -0.08(-1.58%)
Jun 25, 2008 4.781 4.841 4.770 4.824 3,800 +0.11(+2.31%)
Jun 24, 2008 4.628 4.770 4.628 4.715 4,284 -0.02(-0.46%)
Jun 23, 2008 4.835 4.862 4.661 4.737 9,007 -0.03(-0.57%)
Jun 20, 2008 4.770 4.944 4.764 4.764 8,641 -0.14(-2.77%)
Jun 19, 2008 4.775 4.987 4.574 4.900 9,377 +0.06(+1.24%)
Jun 18, 2008 4.944 4.944 4.569 4.841 7,547 -0.01(-0.11%)
Jun 17, 2008 4.949 4.971 4.525 4.846 9,621 -0.15(-2.94%)
Jun 16, 2008 4.928 4.993 4.928 4.993 1,654 -0.01(-0.11%)
Jun 13, 2008 4.971 4.998 4.645 4.998 8,090 -0.01(-0.22%)
Jun 12, 2008 4.792 5.025 4.786 5.009 8,693 +0.16(+3.37%)
Jun 11, 2008 4.764 4.879 4.601 4.846 12,390 +0.04(+0.79%)
Jun 10, 2008 4.895 4.971 4.764 4.808 22,541 -0.11(-2.32%)
Jun 09, 2008 4.998 5.009 4.824 4.922 6,251 -0.02(-0.33%)
Jun 06, 2008 5.194 5.194 4.933 4.938 10,664 -0.23(-4.42%)
Jun 05, 2008 5.036 5.167 5.020 5.167 11,473 -0.02(-0.31%)
Jun 04, 2008 5.112 5.276 5.074 5.183 8,645 +0.04(+0.74%)
Jun 03, 2008 4.949 5.167 4.949 5.145 18,278 +0.17(+3.39%)
Jun 02, 2008 4.998 5.031 4.661 4.976 33,279 -0.07(-1.40%)
May 30, 2008 4.764 5.047 4.623 5.047 27,599 +0.17(+3.46%)
May 29, 2008 4.786 4.879 4.759 4.879 11,353 +0.22(+4.79%)
May 28, 2008 4.563 4.813 4.563 4.656 28,876 +0.05(+1.18%)
May 27, 2008 4.895 4.895 4.443 4.601 73,128 -0.34(-6.83%)
May 26, 2008 5.167 5.254 4.362 4.938 187,700 +0.00(+0.00%)
May 23, 2008 5.167 5.254 4.362 4.938 187,700 -0.36(-6.87%)
May 22, 2008 5.406 5.514 5.303 5.303 3,710 -0.01(-0.20%)
May 21, 2008 5.401 5.444 5.314 5.314 9,009 -0.11(-1.97%)
May 20, 2008 5.292 5.433 5.292 5.420 11,099 +0.01(+0.16%)
May 19, 2008 5.341 5.493 5.341 5.412 21,751 +0.09(+1.74%)
May 16, 2008 5.439 5.493 5.151 5.319 17,404 -0.18(-3.36%)
May 15, 2008 5.482 5.618 5.303 5.504 20,193 -0.10(-1.75%)
May 14, 2008 5.596 5.635 5.439 5.602 34,561 +0.03(+0.59%)
May 13, 2008 5.624 5.678 5.450 5.569 14,130 -0.02(-0.39%)
May 12, 2008 5.466 5.618 5.439 5.591 14,001 +0.04(+0.69%)
May 09, 2008 5.531 5.586 5.466 5.553 12,423 -0.15(-2.67%)
May 08, 2008 5.705 5.705 5.602 5.705 9,215 +0.00(+0.00%)
May 07, 2008 5.602 5.950 5.596 5.705 30,337 +0.10(+1.75%)
May 06, 2008 5.232 5.684 5.232 5.607 49,741 +0.31(+5.85%)
May 05, 2008 5.923 5.923 5.069 5.297 103,977 -0.54(-9.31%)
May 02, 2008 6.097 6.097 5.662 5.841 37,784 -0.14(-2.27%)
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.