John B Sanfilippo (NQ: JBSS )

94.10 +1.55 (+1.67%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 8.082 8.082 7.941 7.941 23,051 -0.14(-1.75%)
May 27, 2010 7.919 8.082 7.919 8.082 7,505 +0.21(+2.62%)
May 26, 2010 8.017 8.180 7.750 7.875 34,316 -0.03(-0.41%)
May 25, 2010 7.832 7.984 7.761 7.908 14,157 -0.16(-1.96%)
May 24, 2010 8.251 8.251 7.903 8.066 37,140 -0.19(-2.31%)
May 21, 2010 7.848 8.354 7.756 8.256 68,489 +0.21(+2.64%)
May 20, 2010 8.213 8.331 7.859 8.044 41,522 -0.37(-4.40%)
May 19, 2010 8.648 8.653 8.381 8.414 23,363 -0.15(-1.72%)
May 18, 2010 8.523 8.675 8.523 8.561 54,131 +0.04(+0.45%)
May 17, 2010 8.523 8.593 8.495 8.523 41,820 +0.02(+0.19%)
May 14, 2010 8.525 8.593 8.495 8.506 35,609 -0.05(-0.64%)
May 13, 2010 8.484 8.697 8.463 8.561 34,485 +0.08(+0.96%)
May 12, 2010 8.452 8.599 8.267 8.479 74,356 +0.10(+1.23%)
May 11, 2010 8.539 8.626 8.044 8.376 68,783 +0.13(+1.58%)
May 10, 2010 8.017 8.272 7.805 8.245 101,085 +0.51(+6.61%)
May 07, 2010 7.810 7.913 7.511 7.734 72,466 -0.03(-0.42%)
May 06, 2010 7.941 8.093 6.592 7.767 193,415 -0.12(-1.52%)
May 05, 2010 8.071 8.153 7.886 7.886 108,443 -0.23(-2.82%)
May 04, 2010 8.077 8.240 8.000 8.115 69,550 -0.07(-0.86%)
May 03, 2010 8.185 8.240 7.810 8.185 60,681 +0.01(+0.13%)
Apr 30, 2010 8.659 8.675 8.158 8.174 107,401 -0.41(-4.75%)
Apr 29, 2010 8.430 8.675 8.321 8.582 69,506 +0.19(+2.27%)
Apr 28, 2010 8.381 8.572 8.300 8.392 56,303 -0.02(-0.19%)
Apr 27, 2010 8.376 8.430 8.294 8.408 41,836 -0.02(-0.26%)
Apr 26, 2010 8.381 8.441 8.343 8.430 43,682 +0.00(+0.00%)
Apr 23, 2010 8.376 8.528 8.365 8.430 35,719 -0.05(-0.58%)
Apr 22, 2010 8.479 8.577 8.332 8.479 35,699 -0.08(-0.95%)
Apr 21, 2010 8.512 8.582 8.300 8.561 42,914 +0.03(+0.38%)
Apr 20, 2010 8.506 8.577 8.446 8.528 19,785 -0.10(-1.13%)
Apr 19, 2010 8.495 8.637 8.474 8.626 25,261 -0.02(-0.25%)
Apr 16, 2010 8.582 8.648 8.517 8.648 24,121 +0.00(+0.00%)
Apr 15, 2010 8.572 8.697 8.490 8.648 29,365 +0.08(+0.95%)
Apr 14, 2010 8.620 8.620 8.501 8.566 11,905 +0.01(+0.06%)
Apr 13, 2010 8.523 8.572 8.441 8.561 23,885 +0.02(+0.19%)
Apr 12, 2010 8.631 8.631 8.430 8.544 19,206 +0.01(+0.06%)
Apr 09, 2010 8.463 8.637 8.425 8.539 27,793 -0.03(-0.32%)
Apr 08, 2010 8.588 8.702 8.436 8.566 44,131 +0.02(+0.25%)
Apr 07, 2010 8.300 8.544 8.294 8.544 54,598 +0.05(+0.58%)
Apr 06, 2010 8.425 8.561 8.414 8.495 38,602 -0.03(-0.32%)
Apr 05, 2010 8.566 8.566 8.294 8.523 110,175 -0.05(-0.57%)
Apr 01, 2010 8.349 8.572 8.572 8.572 155,733 +0.51(+6.34%)
Mar 31, 2010 8.158 8.223 7.984 8.060 70,302 -0.15(-1.85%)
Mar 30, 2010 8.327 8.349 8.174 8.213 91,371 -0.12(-1.44%)
Mar 29, 2010 8.387 8.457 8.185 8.332 34,526 -0.03(-0.39%)
Mar 26, 2010 8.381 8.523 8.283 8.365 15,744 -0.07(-0.77%)
Mar 25, 2010 8.392 8.539 8.370 8.430 25,000 -0.11(-1.27%)
Mar 24, 2010 8.506 8.539 8.202 8.539 27,221 -0.02(-0.19%)
Mar 23, 2010 8.474 8.566 8.474 8.555 20,657 +0.03(+0.38%)
Mar 22, 2010 8.550 8.561 8.414 8.523 11,982 +0.08(+0.97%)
Mar 19, 2010 8.697 8.827 8.191 8.441 108,553 -0.26(-3.00%)
Mar 18, 2010 8.854 8.941 8.702 8.702 27,469 -0.12(-1.36%)
Mar 17, 2010 8.962 8.991 8.805 8.822 27,756 -0.15(-1.64%)
Mar 16, 2010 8.892 8.969 8.892 8.969 11,800 +0.05(+0.55%)
Mar 15, 2010 8.920 8.941 8.735 8.920 29,990 -0.05(-0.55%)
Mar 12, 2010 8.974 8.974 8.762 8.969 24,591 -0.01(-0.06%)
Mar 11, 2010 8.969 9.001 8.952 8.974 15,643 -0.02(-0.18%)
Mar 10, 2010 8.974 9.170 8.892 8.990 14,573 +0.08(+0.85%)
Mar 09, 2010 8.941 8.974 8.761 8.914 33,877 -0.08(-0.91%)
Mar 08, 2010 8.800 9.066 8.784 8.996 47,354 +0.16(+1.78%)
Mar 05, 2010 8.784 8.865 8.773 8.838 125,098 +0.03(+0.31%)
Mar 04, 2010 8.620 8.811 8.604 8.811 16,398 +0.13(+1.50%)
Mar 03, 2010 8.702 8.724 8.561 8.680 27,114 -0.09(-0.99%)
Mar 02, 2010 8.604 8.789 8.599 8.767 28,057 +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.