John B Sanfilippo (NQ: JBSS )

97.20 +1.08 (+1.12%)
Streaming Delayed Price Updated: 2:13 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 8.335 8.335 8.189 8.189 22,351 -0.15(-1.75%)
May 27, 2010 8.167 8.335 8.167 8.335 7,277 +0.21(+2.62%)
May 26, 2010 8.268 8.436 7.993 8.122 33,275 -0.03(-0.41%)
May 25, 2010 8.077 8.234 8.004 8.155 13,728 -0.16(-1.96%)
May 24, 2010 8.509 8.509 8.150 8.318 36,013 -0.20(-2.31%)
May 21, 2010 8.094 8.615 7.998 8.514 66,411 +0.22(+2.64%)
May 20, 2010 8.470 8.592 8.105 8.296 40,262 -0.38(-4.40%)
May 19, 2010 8.918 8.924 8.643 8.677 22,654 -0.15(-1.72%)
May 18, 2010 8.789 8.946 8.789 8.829 52,489 +0.04(+0.45%)
May 17, 2010 8.789 8.862 8.761 8.789 40,551 +0.02(+0.19%)
May 14, 2010 8.792 8.862 8.761 8.772 34,528 -0.06(-0.64%)
May 13, 2010 8.750 8.969 8.728 8.829 33,439 +0.08(+0.96%)
May 12, 2010 8.716 8.868 8.526 8.744 72,100 +0.11(+1.23%)
May 11, 2010 8.806 8.896 8.296 8.638 66,696 +0.13(+1.58%)
May 10, 2010 8.268 8.531 8.049 8.503 98,018 +0.53(+6.61%)
May 07, 2010 8.054 8.161 7.746 7.976 70,267 -0.03(-0.42%)
May 06, 2010 8.189 8.346 6.798 8.010 187,546 -0.12(-1.52%)
May 05, 2010 8.324 8.408 8.133 8.133 105,153 -0.24(-2.82%)
May 04, 2010 8.329 8.498 8.251 8.369 67,440 -0.07(-0.86%)
May 03, 2010 8.441 8.498 8.054 8.441 58,839 +0.01(+0.13%)
Apr 30, 2010 8.929 8.946 8.413 8.430 104,142 -0.42(-4.75%)
Apr 29, 2010 8.694 8.946 8.582 8.851 67,397 +0.20(+2.27%)
Apr 28, 2010 8.643 8.840 8.559 8.655 54,594 -0.02(-0.19%)
Apr 27, 2010 8.638 8.694 8.554 8.671 40,567 -0.02(-0.26%)
Apr 26, 2010 8.643 8.705 8.604 8.694 42,357 +0.00(+0.00%)
Apr 23, 2010 8.638 8.795 8.627 8.694 34,635 -0.05(-0.58%)
Apr 22, 2010 8.744 8.845 8.593 8.744 34,616 -0.08(-0.95%)
Apr 21, 2010 8.778 8.851 8.559 8.829 41,611 +0.03(+0.38%)
Apr 20, 2010 8.772 8.845 8.711 8.795 19,185 -0.10(-1.13%)
Apr 19, 2010 8.761 8.907 8.739 8.896 24,494 -0.02(-0.25%)
Apr 16, 2010 8.851 8.918 8.784 8.918 23,389 +0.00(+0.00%)
Apr 15, 2010 8.840 8.969 8.756 8.918 28,474 +0.08(+0.95%)
Apr 14, 2010 8.890 8.890 8.767 8.834 11,544 +0.01(+0.06%)
Apr 13, 2010 8.789 8.840 8.705 8.829 23,161 +0.02(+0.19%)
Apr 12, 2010 8.901 8.901 8.694 8.812 18,623 +0.01(+0.06%)
Apr 09, 2010 8.728 8.907 8.688 8.806 26,949 -0.03(-0.32%)
Apr 08, 2010 8.857 8.974 8.700 8.834 42,792 +0.02(+0.25%)
Apr 07, 2010 8.559 8.812 8.554 8.812 52,942 +0.05(+0.58%)
Apr 06, 2010 8.688 8.829 8.677 8.761 37,431 -0.03(-0.32%)
Apr 05, 2010 8.834 8.834 8.554 8.789 106,832 -0.05(-0.57%)
Apr 01, 2010 8.610 8.840 8.840 8.840 151,008 +0.53(+6.34%)
Mar 31, 2010 8.413 8.481 8.234 8.312 68,169 -0.16(-1.85%)
Mar 30, 2010 8.587 8.610 8.430 8.470 88,599 -0.12(-1.44%)
Mar 29, 2010 8.649 8.722 8.441 8.593 33,478 -0.03(-0.39%)
Mar 26, 2010 8.643 8.789 8.542 8.627 15,266 -0.07(-0.77%)
Mar 25, 2010 8.655 8.806 8.632 8.694 24,241 -0.11(-1.27%)
Mar 24, 2010 8.772 8.806 8.458 8.806 26,395 -0.02(-0.19%)
Mar 23, 2010 8.739 8.834 8.739 8.823 20,030 +0.03(+0.38%)
Mar 22, 2010 8.817 8.829 8.677 8.789 11,618 +0.08(+0.97%)
Mar 19, 2010 8.969 9.103 8.447 8.705 105,260 -0.27(-3.00%)
Mar 18, 2010 9.131 9.221 8.974 8.974 26,635 -0.12(-1.36%)
Mar 17, 2010 9.242 9.272 9.081 9.098 26,914 -0.15(-1.64%)
Mar 16, 2010 9.171 9.249 9.171 9.249 11,442 +0.05(+0.55%)
Mar 15, 2010 9.199 9.221 9.008 9.199 29,080 -0.05(-0.55%)
Mar 12, 2010 9.255 9.255 9.036 9.249 23,845 -0.01(-0.06%)
Mar 11, 2010 9.249 9.283 9.232 9.255 15,168 -0.02(-0.18%)
Mar 10, 2010 9.255 9.457 9.171 9.272 14,130 +0.08(+0.85%)
Mar 09, 2010 9.221 9.255 9.035 9.193 32,849 -0.08(-0.91%)
Mar 08, 2010 9.075 9.350 9.058 9.277 45,917 +0.16(+1.78%)
Mar 05, 2010 9.058 9.143 9.047 9.115 121,302 +0.03(+0.31%)
Mar 04, 2010 8.890 9.087 8.873 9.087 15,901 +0.13(+1.50%)
Mar 03, 2010 8.974 8.997 8.829 8.952 26,291 -0.09(-0.99%)
Mar 02, 2010 8.873 9.064 8.868 9.042 27,206 +0.13(+1.51%)
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.