John B Sanfilippo (NQ: JBSS )

90.58 USD +0.60 (+0.67%)
Official Closing Price Updated: 5:11 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 5.800 5.800 5.470 5.600 14,014 +0.20(+3.70%)
Nov 26, 2008 5.470 5.470 5.290 5.400 19,157 -0.15(-2.70%)
Nov 25, 2008 5.590 5.850 5.270 5.550 24,342 -0.06(-1.07%)
Nov 24, 2008 5.500 6.000 5.200 5.610 40,018 -0.13(-2.26%)
Nov 21, 2008 6.080 6.080 5.530 5.740 28,792 -0.20(-3.37%)
Nov 20, 2008 6.310 6.310 5.940 5.940 17,750 -0.36(-5.71%)
Nov 19, 2008 6.920 6.920 6.300 6.300 9,825 -0.73(-10.38%)
Nov 18, 2008 6.560 7.030 6.560 7.030 13,261 +0.17(+2.48%)
Nov 17, 2008 6.980 6.980 6.450 6.860 18,959 -0.10(-1.44%)
Nov 14, 2008 6.400 6.960 6.020 6.960 12,925 +0.56(+8.75%)
Nov 13, 2008 6.500 6.550 5.960 6.400 27,304 -0.21(-3.18%)
Nov 12, 2008 6.930 6.960 6.130 6.610 38,281 -0.35(-5.03%)
Nov 11, 2008 6.510 7.000 6.500 6.960 14,956 +0.11(+1.61%)
Nov 10, 2008 7.000 7.000 6.510 6.850 6,345 -0.30(-4.20%)
Nov 07, 2008 7.210 7.570 7.020 7.150 31,713 -0.05(-0.69%)
Nov 06, 2008 7.390 7.410 7.010 7.200 9,260 -0.43(-5.64%)
Nov 05, 2008 7.310 7.630 6.860 7.630 55,235 +0.06(+0.79%)
Nov 04, 2008 7.290 7.650 7.290 7.570 20,289 +0.36(+4.99%)
Nov 03, 2008 6.900 7.210 5.000 7.210 12,702 +0.00(+0.00%)
Oct 31, 2008 7.398 7.398 6.960 7.210 6,008 +0.16(+2.27%)
Oct 30, 2008 7.010 7.060 6.810 7.050 20,139 +0.45(+6.82%)
Oct 29, 2008 6.533 6.610 6.410 6.600 32,720 +0.26(+4.10%)
Oct 28, 2008 6.450 6.490 6.330 6.340 4,902 +0.07(+1.12%)
Oct 27, 2008 6.210 6.270 6.130 6.270 6,878 -0.19(-2.94%)
Oct 24, 2008 6.700 6.700 6.010 6.460 7,975 -0.34(-5.00%)
Oct 23, 2008 7.000 7.000 6.730 6.800 9,296 -0.32(-4.49%)
Oct 22, 2008 7.110 7.188 7.070 7.120 5,300 -0.58(-7.53%)
Oct 21, 2008 7.560 7.700 7.560 7.700 6,400 -0.05(-0.65%)
Oct 20, 2008 6.875 7.750 6.875 7.750 1,800 -0.15(-1.90%)
Oct 17, 2008 7.750 7.900 7.740 7.900 8,856 +0.18(+2.33%)
Oct 16, 2008 7.800 7.810 7.570 7.720 13,168 -0.12(-1.53%)
Oct 15, 2008 7.990 8.150 6.810 7.840 11,300 -0.12(-1.51%)
Oct 14, 2008 6.990 8.350 6.990 7.960 10,745 +1.21(+17.93%)
Oct 13, 2008 6.210 6.900 6.210 6.750 5,350 +0.54(+8.70%)
Oct 10, 2008 6.040 6.210 5.340 6.210 41,604 -0.07(-1.11%)
Oct 09, 2008 7.250 7.250 6.260 6.280 9,377 -0.97(-13.38%)
Oct 08, 2008 7.780 7.780 7.250 7.250 16,135 -0.61(-7.76%)
Oct 07, 2008 8.000 8.150 7.660 7.860 5,100 -0.14(-1.75%)
Oct 06, 2008 8.190 8.200 7.850 8.000 12,336 -0.31(-3.73%)
Oct 03, 2008 8.240 8.310 8.240 8.310 436 -0.33(-3.82%)
Oct 02, 2008 8.690 8.690 8.370 8.640 364 +0.14(+1.65%)
Oct 01, 2008 8.500 8.550 8.010 8.500 4,611 -0.02(-0.19%)
Sep 30, 2008 8.160 8.700 8.000 8.516 23,754 +0.02(+0.19%)
Sep 29, 2008 8.380 8.750 8.380 8.500 2,376 -0.14(-1.62%)
Sep 26, 2008 8.850 8.870 8.500 8.640 8,840 +0.04(+0.47%)
Sep 25, 2008 8.470 8.790 8.440 8.600 19,864 +0.22(+2.63%)
Sep 24, 2008 8.420 8.470 8.090 8.380 4,389 +0.01(+0.12%)
Sep 23, 2008 8.200 8.400 8.050 8.370 4,426 -0.06(-0.71%)
Sep 22, 2008 8.220 8.490 8.070 8.430 7,498 -0.17(-1.98%)
Sep 19, 2008 8.970 9.000 8.490 8.600 6,178 +0.33(+3.99%)
Sep 18, 2008 9.020 9.300 8.100 8.270 21,888 -0.83(-9.12%)
Sep 17, 2008 8.050 9.106 8.050 9.100 19,137 -0.46(-4.81%)
Sep 16, 2008 9.550 9.640 9.290 9.560 22,510 -0.19(-1.95%)
Sep 15, 2008 9.800 9.800 9.420 9.750 6,624 -0.01(-0.10%)
Sep 12, 2008 9.660 9.840 9.660 9.760 11,390 -0.08(-0.81%)
Sep 11, 2008 9.850 9.850 9.310 9.840 26,506 +0.00(+0.00%)
Sep 10, 2008 9.750 9.840 9.605 9.840 14,200 +0.07(+0.72%)
Sep 09, 2008 9.550 9.840 9.550 9.770 13,499 -0.02(-0.20%)
Sep 08, 2008 9.310 9.860 9.310 9.790 16,370 -0.05(-0.51%)
Sep 05, 2008 9.900 9.900 9.120 9.840 22,814 -0.05(-0.51%)
Sep 04, 2008 9.900 9.940 9.670 9.890 18,590 -0.05(-0.50%)
Sep 03, 2008 9.900 10.06 9.900 9.940 23,987 +0.08(+0.81%)
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.