John B Sanfilippo (NQ: JBSS )

105.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 7.342 7.790 7.291 7.527 83,813 +0.23(+3.15%)
Oct 28, 2010 7.908 8.020 6.803 7.297 280,993 -0.88(-10.77%)
Oct 27, 2010 8.402 8.402 8.076 8.177 33,986 -0.18(-2.15%)
Oct 25, 2010 8.351 8.413 8.290 8.357 17,517 +0.02(+0.20%)
Oct 22, 2010 8.402 8.402 8.290 8.340 15,586 +0.00(+0.00%)
Oct 21, 2010 8.385 8.520 8.284 8.340 38,834 +0.00(+0.00%)
Oct 20, 2010 8.273 8.520 8.149 8.340 81,276 +0.38(+4.79%)
Oct 19, 2010 7.830 7.970 7.830 7.959 23,955 +0.06(+0.71%)
Oct 18, 2010 7.880 7.903 7.785 7.903 34,651 +0.01(+0.14%)
Oct 15, 2010 8.004 8.004 7.790 7.891 40,079 -0.01(-0.07%)
Oct 14, 2010 7.863 7.936 7.768 7.897 25,150 +0.01(+0.07%)
Oct 13, 2010 7.695 7.908 7.549 7.891 42,823 +0.19(+2.48%)
Oct 12, 2010 7.734 7.740 7.600 7.701 15,124 -0.01(-0.07%)
Oct 11, 2010 7.712 7.841 7.586 7.706 25,223 -0.02(-0.22%)
Oct 08, 2010 7.723 7.841 7.689 7.723 30,786 -0.03(-0.36%)
Oct 07, 2010 7.774 7.807 7.594 7.751 27,315 +0.03(+0.44%)
Oct 06, 2010 7.813 7.841 7.717 7.717 66,304 -0.13(-1.64%)
Oct 05, 2010 7.869 7.908 7.779 7.846 40,883 +0.02(+0.29%)
Oct 04, 2010 7.925 7.942 7.600 7.824 34,377 +0.25(+3.26%)
Oct 01, 2010 7.471 7.583 7.403 7.577 54,785 +0.17(+2.35%)
Sep 30, 2010 7.353 7.538 7.246 7.403 64,044 +0.10(+1.38%)
Sep 29, 2010 7.482 7.499 7.246 7.302 77,120 -0.21(-2.84%)
Sep 28, 2010 7.347 7.521 7.297 7.516 24,624 +0.12(+1.67%)
Sep 27, 2010 7.387 7.437 7.308 7.392 49,905 +0.01(+0.08%)
Sep 24, 2010 7.342 7.387 7.252 7.387 36,465 +0.11(+1.46%)
Sep 23, 2010 7.291 7.325 7.241 7.280 27,505 -0.03(-0.46%)
Sep 22, 2010 7.443 7.516 7.291 7.314 41,462 -0.16(-2.18%)
Sep 21, 2010 7.577 7.577 7.387 7.476 30,882 -0.06(-0.82%)
Sep 20, 2010 7.448 7.628 7.431 7.538 46,378 +0.06(+0.83%)
Sep 17, 2010 7.577 7.583 7.431 7.476 58,852 -0.02(-0.22%)
Sep 15, 2010 7.583 7.729 7.398 7.493 25,703 -0.08(-1.04%)
Sep 14, 2010 7.516 7.661 7.471 7.572 34,220 +0.07(+0.90%)
Sep 13, 2010 7.196 7.538 7.185 7.504 47,524 +0.12(+1.67%)
Sep 10, 2010 7.325 7.397 7.218 7.381 17,068 +0.09(+1.23%)
Sep 09, 2010 7.347 7.347 7.269 7.291 29,964 +0.06(+0.85%)
Sep 08, 2010 7.353 7.364 7.201 7.230 47,170 -0.02(-0.23%)
Sep 07, 2010 7.493 7.493 7.235 7.246 34,250 -0.22(-3.00%)
Sep 03, 2010 7.476 7.510 7.347 7.471 37,950 +0.02(+0.30%)
Sep 02, 2010 7.459 7.588 7.431 7.448 43,154 +0.04(+0.53%)
Sep 01, 2010 7.325 7.426 7.112 7.409 52,911 +0.23(+3.20%)
Aug 31, 2010 7.117 7.471 6.927 7.179 97,711 +0.25(+3.56%)
Aug 30, 2010 7.016 7.067 6.927 6.932 24,292 -0.08(-1.20%)
Aug 27, 2010 6.938 7.067 6.865 7.016 45,914 +0.13(+1.96%)
Aug 26, 2010 6.988 6.988 6.854 6.882 37,875 -0.07(-1.05%)
Aug 25, 2010 6.871 6.966 6.730 6.955 30,062 +0.07(+0.98%)
Aug 24, 2010 6.831 7.011 6.831 6.887 38,057 +0.02(+0.24%)
Aug 23, 2010 6.988 7.078 6.854 6.871 48,532 -0.08(-1.21%)
Aug 20, 2010 7.033 7.033 6.764 6.955 71,994 -0.11(-1.59%)
Aug 19, 2010 7.359 7.392 7.061 7.067 63,197 -0.33(-4.40%)
Aug 18, 2010 7.443 7.712 7.325 7.392 39,223 -0.08(-1.05%)
Aug 17, 2010 7.488 7.588 7.426 7.471 33,806 +0.03(+0.38%)
Aug 16, 2010 7.162 7.488 7.162 7.443 39,023 +0.26(+3.67%)
Aug 13, 2010 7.241 7.241 7.067 7.179 56,015 -0.08(-1.08%)
Aug 12, 2010 7.359 7.392 7.235 7.258 18,853 -0.15(-2.04%)
Aug 11, 2010 7.392 7.504 7.370 7.409 84,617 -0.03(-0.38%)
Aug 10, 2010 7.488 7.527 7.381 7.437 37,230 -0.12(-1.63%)
Aug 09, 2010 7.448 7.617 7.375 7.560 38,499 +0.15(+2.04%)
Aug 06, 2010 7.521 7.594 7.230 7.409 63,140 -0.17(-2.29%)
Aug 05, 2010 7.734 7.734 7.583 7.583 43,504 -0.17(-2.24%)
Aug 04, 2010 7.762 7.914 7.656 7.757 43,331 +0.02(+0.29%)
Aug 03, 2010 7.628 8.026 7.628 7.734 47,309 -0.16(-1.99%)
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.