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 30, 2010 7.669 7.805 7.631 7.636 49,475 -0.04(-0.57%)
Jul 29, 2010 7.713 7.854 7.615 7.680 34,939 +0.01(+0.07%)
Jul 28, 2010 7.751 7.827 7.669 7.675 25,644 -0.11(-1.47%)
Jul 27, 2010 7.963 7.963 7.751 7.789 60,460 -0.13(-1.58%)
Jul 26, 2010 7.995 7.995 7.838 7.914 63,630 -0.06(-0.75%)
Jul 23, 2010 7.974 8.012 7.800 7.974 71,092 -0.01(-0.14%)
Jul 22, 2010 7.898 8.001 7.816 7.985 41,128 +0.17(+2.23%)
Jul 21, 2010 8.066 8.121 7.811 7.811 32,663 -0.20(-2.45%)
Jul 20, 2010 7.832 8.028 7.723 8.006 53,777 +0.10(+1.24%)
Jul 19, 2010 8.153 8.229 7.863 7.908 33,259 -0.18(-2.22%)
Jul 16, 2010 8.501 8.501 8.082 8.088 63,608 -0.48(-5.65%)
Jul 15, 2010 8.779 8.784 8.422 8.572 67,961 -0.23(-2.60%)
Jul 14, 2010 8.692 8.811 8.610 8.800 50,806 +0.11(+1.31%)
Jul 13, 2010 8.387 8.703 8.191 8.686 82,738 +0.39(+4.65%)
Jul 12, 2010 8.333 8.523 8.295 8.300 38,907 -0.09(-1.04%)
Jul 09, 2010 8.180 8.387 8.159 8.387 80,515 +0.16(+1.98%)
Jul 08, 2010 8.191 8.373 8.103 8.224 71,855 +0.10(+1.27%)
Jul 07, 2010 7.707 8.137 7.642 8.121 93,524 +0.43(+5.59%)
Jul 06, 2010 7.642 7.772 7.549 7.691 105,639 +0.15(+2.02%)
Jul 02, 2010 7.669 7.691 7.473 7.539 52,218 -0.07(-0.93%)
Jul 01, 2010 7.903 7.903 7.604 7.609 63,277 -0.26(-3.32%)
Jun 30, 2010 7.914 7.985 7.859 7.870 38,313 -0.02(-0.28%)
Jun 29, 2010 7.908 7.990 7.751 7.892 66,720 -0.17(-2.16%)
Jun 25, 2010 8.333 8.333 7.854 8.066 1,747,177 -0.17(-2.11%)
Jun 24, 2010 7.865 8.344 7.751 8.240 106,111 +0.39(+4.92%)
Jun 23, 2010 7.876 7.936 7.675 7.854 88,268 +0.03(+0.42%)
Jun 22, 2010 7.908 7.914 7.789 7.821 75,128 -0.11(-1.44%)
Jun 21, 2010 8.055 8.093 7.887 7.936 29,843 -0.07(-0.82%)
Jun 18, 2010 7.876 8.093 7.859 8.001 26,131 +0.06(+0.75%)
Jun 17, 2010 7.854 7.979 7.832 7.941 31,111 +0.07(+0.90%)
Jun 16, 2010 8.093 8.093 7.849 7.870 53,257 -0.24(-2.95%)
Jun 15, 2010 7.936 8.110 7.919 8.110 46,325 +0.16(+1.98%)
Jun 14, 2010 8.034 8.034 7.925 7.952 12,002 -0.04(-0.48%)
Jun 11, 2010 7.963 7.995 7.849 7.990 36,390 +0.06(+0.75%)
Jun 10, 2010 7.696 7.985 7.696 7.930 30,711 +0.20(+2.53%)
Jun 09, 2010 7.620 7.903 7.598 7.734 33,229 +0.10(+1.35%)
Jun 08, 2010 7.914 7.957 7.615 7.631 35,803 -0.14(-1.75%)
Jun 07, 2010 7.588 7.968 7.588 7.767 26,930 -0.01(-0.14%)
Jun 04, 2010 7.859 7.957 7.718 7.778 61,578 -0.14(-1.79%)
Jun 03, 2010 7.827 8.017 7.805 7.919 43,431 -0.09(-1.09%)
Jun 02, 2010 7.898 8.006 7.821 8.006 17,977 +0.02(+0.27%)
Jun 01, 2010 7.876 8.039 7.876 7.985 8,295 +0.04(+0.55%)
May 28, 2010 8.082 8.082 7.941 7.941 23,049 -0.14(-1.75%)
May 27, 2010 7.919 8.082 7.919 8.082 7,504 +0.21(+2.62%)
May 26, 2010 8.017 8.180 7.751 7.876 34,314 -0.03(-0.41%)
May 25, 2010 7.832 7.985 7.762 7.908 14,156 -0.16(-1.96%)
May 24, 2010 8.251 8.251 7.903 8.066 37,138 -0.19(-2.31%)
May 21, 2010 7.849 8.354 7.756 8.257 68,485 +0.21(+2.64%)
May 20, 2010 8.213 8.331 7.859 8.044 41,519 -0.37(-4.40%)
May 19, 2010 8.648 8.654 8.382 8.414 23,362 -0.15(-1.72%)
May 18, 2010 8.523 8.675 8.523 8.561 54,128 +0.04(+0.45%)
May 17, 2010 8.523 8.594 8.496 8.523 41,817 +0.02(+0.19%)
May 14, 2010 8.526 8.594 8.496 8.507 35,607 -0.05(-0.64%)
May 13, 2010 8.485 8.697 8.463 8.561 34,483 +0.08(+0.96%)
May 12, 2010 8.452 8.599 8.267 8.480 74,352 +0.10(+1.23%)
May 11, 2010 8.539 8.626 8.044 8.376 68,779 +0.13(+1.58%)
May 10, 2010 8.017 8.273 7.805 8.246 101,079 +0.51(+6.61%)
May 07, 2010 7.811 7.914 7.511 7.734 72,462 -0.03(-0.42%)
May 06, 2010 7.941 8.093 6.592 7.767 193,403 -0.12(-1.52%)
May 05, 2010 8.072 8.153 7.887 7.887 108,437 -0.23(-2.81%)
May 04, 2010 8.077 8.240 8.001 8.115 69,546 -0.07(-0.86%)
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.