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 (%)
May 30, 2008 4.765 5.047 4.623 5.047 27,598 +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 4.814 4.563 4.656 28,874 +0.05(+1.18%)
May 27, 2008 4.895 4.895 4.444 4.601 73,124 -0.34(-6.83%)
May 26, 2008 5.167 5.254 4.362 4.939 187,689 +0.00(+0.00%)
May 23, 2008 5.167 5.254 4.362 4.939 187,689 -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 5.445 5.314 5.314 9,008 -0.11(-1.97%)
May 20, 2008 5.292 5.434 5.292 5.421 11,099 +0.01(+0.16%)
May 19, 2008 5.341 5.493 5.341 5.412 21,749 +0.09(+1.74%)
May 16, 2008 5.439 5.493 5.151 5.319 17,403 -0.18(-3.36%)
May 15, 2008 5.483 5.619 5.303 5.504 20,192 -0.10(-1.75%)
May 14, 2008 5.597 5.635 5.439 5.602 34,559 +0.03(+0.59%)
May 13, 2008 5.624 5.678 5.450 5.570 14,129 -0.02(-0.39%)
May 12, 2008 5.466 5.619 5.439 5.591 14,000 +0.04(+0.69%)
May 09, 2008 5.532 5.586 5.466 5.553 12,423 -0.15(-2.67%)
May 08, 2008 5.706 5.706 5.602 5.706 9,214 +0.00(+0.00%)
May 07, 2008 5.602 5.950 5.597 5.706 30,335 +0.10(+1.75%)
May 06, 2008 5.232 5.684 5.232 5.608 49,738 +0.31(+5.85%)
May 05, 2008 5.923 5.923 5.069 5.298 103,971 -0.54(-9.31%)
May 02, 2008 6.097 6.097 5.662 5.842 37,782 -0.14(-2.27%)
May 01, 2008 5.820 5.983 5.820 5.978 80,934 +0.14(+2.42%)
Apr 30, 2008 6.162 6.168 5.575 5.836 18,859 -0.34(-5.46%)
Apr 29, 2008 6.168 6.173 6.124 6.173 19,095 -0.02(-0.26%)
Apr 28, 2008 5.624 6.201 5.619 6.190 45,141 +0.64(+11.46%)
Apr 25, 2008 5.564 5.564 5.526 5.553 34,013 -0.01(-0.20%)
Apr 24, 2008 5.559 5.586 5.525 5.564 5,699 -0.01(-0.10%)
Apr 23, 2008 5.423 5.594 5.385 5.570 14,234 +0.11(+2.09%)
Apr 22, 2008 5.461 5.570 5.232 5.455 26,412 -0.12(-2.15%)
Apr 21, 2008 5.287 5.575 5.287 5.575 31,255 +0.32(+6.00%)
Apr 18, 2008 5.096 5.341 5.080 5.260 26,280 +0.11(+2.22%)
Apr 17, 2008 5.096 5.173 5.075 5.145 26,754 -0.01(-0.11%)
Apr 16, 2008 5.009 5.189 5.009 5.151 25,270 +0.10(+2.05%)
Apr 15, 2008 4.939 5.047 4.922 5.047 28,675 +0.05(+0.98%)
Apr 14, 2008 4.906 5.015 4.906 4.999 33,110 +0.09(+1.77%)
Apr 11, 2008 4.933 4.939 4.868 4.912 26,864 -0.07(-1.31%)
Apr 10, 2008 4.901 4.977 4.901 4.977 12,928 +0.00(+0.00%)
Apr 09, 2008 4.944 5.004 4.944 4.977 18,017 -0.02(-0.44%)
Apr 08, 2008 4.933 5.020 4.895 4.999 54,273 -0.03(-0.54%)
Apr 07, 2008 5.050 5.118 4.922 5.026 49,285 -0.01(-0.22%)
Apr 04, 2008 5.004 5.129 4.977 5.037 19,264 +0.01(+0.11%)
Apr 03, 2008 5.064 5.107 4.982 5.031 21,601 +0.08(+1.65%)
Apr 02, 2008 5.047 5.156 4.933 4.950 35,175 +0.03(+0.66%)
Apr 01, 2008 5.009 5.162 4.917 4.917 27,923 +0.07(+1.46%)
Mar 31, 2008 4.759 4.933 4.759 4.846 52,085 +0.03(+0.68%)
Mar 28, 2008 4.814 4.830 4.705 4.814 4,780 +0.13(+2.79%)
Mar 27, 2008 4.863 4.895 4.678 4.683 27,113 -0.18(-3.69%)
Mar 26, 2008 4.955 4.955 4.852 4.863 9,766 -0.11(-2.30%)
Mar 25, 2008 4.928 4.977 4.841 4.977 79,467 +0.09(+1.89%)
Mar 24, 2008 4.656 4.939 4.656 4.884 44,053 +0.22(+4.66%)
Mar 21, 2008 4.868 4.895 4.667 4.667 15,987 +0.00(+0.00%)
Mar 20, 2008 4.868 4.895 4.667 4.667 15,987 -0.23(-4.67%)
Mar 19, 2008 4.803 4.955 4.721 4.895 20,435 +0.00(+0.00%)
Mar 18, 2008 4.808 4.922 4.792 4.895 27,762 +0.04(+0.90%)
Mar 17, 2008 4.846 4.950 4.846 4.852 25,564 +0.01(+0.11%)
Mar 14, 2008 5.037 5.058 4.759 4.846 55,194 -0.11(-2.20%)
Mar 13, 2008 5.058 5.058 4.890 4.955 45,860 -0.09(-1.73%)
Mar 12, 2008 5.211 5.254 4.939 5.042 52,435 -0.01(-0.22%)
Mar 11, 2008 5.135 5.135 4.993 5.053 19,497 +0.02(+0.32%)
Mar 10, 2008 5.058 5.058 4.999 5.037 16,087 +0.02(+0.43%)
Mar 07, 2008 4.906 5.058 4.906 5.015 15,719 -0.04(-0.86%)
Mar 06, 2008 5.031 5.058 4.922 5.058 42,304 +0.03(+0.54%)
Mar 05, 2008 5.031 5.096 4.982 5.031 28,438 -0.01(-0.11%)
Mar 04, 2008 4.988 5.058 4.988 5.037 29,374 +0.04(+0.76%)
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.