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 (%)
Feb 27, 2009 3.139 3.263 3.133 3.263 36,596 +0.12(+3.81%)
Feb 26, 2009 3.263 3.291 2.997 3.144 83,164 -0.12(-3.67%)
Feb 25, 2009 3.258 3.399 3.220 3.264 25,923 -0.13(-3.69%)
Feb 24, 2009 3.285 3.394 3.269 3.389 34,570 +0.02(+0.48%)
Feb 23, 2009 3.350 3.383 3.285 3.372 22,911 -0.02(-0.48%)
Feb 20, 2009 3.432 3.432 3.220 3.389 15,076 -0.04(-1.11%)
Feb 19, 2009 3.405 3.427 3.387 3.427 25,993 +0.02(+0.48%)
Feb 18, 2009 3.546 3.546 3.269 3.410 53,174 -0.02(-0.48%)
Feb 17, 2009 3.448 3.492 3.247 3.427 5,331 -0.21(-5.83%)
Feb 13, 2009 3.601 3.709 3.514 3.639 21,586 -0.08(-2.05%)
Feb 12, 2009 3.546 3.715 3.416 3.715 38,131 +0.26(+7.56%)
Feb 11, 2009 3.454 3.530 3.350 3.454 46,305 +0.03(+0.79%)
Feb 10, 2009 3.481 3.481 3.378 3.427 70,232 -0.07(-2.02%)
Feb 09, 2009 3.535 3.535 3.443 3.497 6,848 -0.04(-1.08%)
Feb 06, 2009 3.552 3.563 3.448 3.535 24,233 +0.05(+1.56%)
Feb 05, 2009 3.606 3.612 3.372 3.481 43,220 -0.30(-7.91%)
Feb 04, 2009 3.644 3.780 3.383 3.780 57,500 +0.17(+4.83%)
Feb 03, 2009 3.796 3.796 3.399 3.606 112,757 +0.68(+23.37%)
Feb 02, 2009 2.888 2.991 2.752 2.923 25,371 -0.07(-2.29%)
Jan 30, 2009 2.932 2.991 2.834 2.991 16,848 +0.01(+0.34%)
Jan 29, 2009 2.986 2.991 2.964 2.981 7,179 +0.13(+4.61%)
Jan 28, 2009 2.915 2.991 2.850 2.850 17,111 -0.14(-4.73%)
Jan 27, 2009 2.807 2.991 2.807 2.991 16,024 +0.11(+3.77%)
Jan 26, 2009 2.904 2.991 2.872 2.883 9,008 +0.05(+1.73%)
Jan 23, 2009 2.899 3.068 2.834 2.834 11,487 -0.16(-5.27%)
Jan 22, 2009 2.888 2.991 2.888 2.991 5,791 +0.00(+0.00%)
Jan 21, 2009 2.665 2.991 2.665 2.991 16,545 +0.12(+4.17%)
Jan 20, 2009 2.948 2.991 2.872 2.872 15,213 -0.10(-3.47%)
Jan 16, 2009 2.991 2.991 2.948 2.975 28,694 -0.01(-0.36%)
Jan 15, 2009 2.904 2.991 2.866 2.986 32,610 +0.14(+4.97%)
Jan 14, 2009 2.921 2.991 2.845 2.845 16,140 -0.11(-3.86%)
Jan 13, 2009 3.008 3.062 2.921 2.959 56,259 -0.04(-1.45%)
Jan 12, 2009 2.991 3.057 2.872 3.002 46,936 +0.01(+0.36%)
Jan 09, 2009 2.986 3.062 2.828 2.991 46,436 +0.08(+2.61%)
Jan 08, 2009 2.764 2.991 2.764 2.915 6,080 -0.08(-2.55%)
Jan 07, 2009 2.991 2.991 2.866 2.991 19,672 +0.00(+0.00%)
Jan 06, 2009 2.986 2.991 2.970 2.991 15,443 +0.00(+0.00%)
Jan 05, 2009 3.013 3.013 2.964 2.991 27,329 +0.03(+1.10%)
Jan 02, 2009 2.948 2.991 2.910 2.959 27,168 +0.03(+0.93%)
Dec 31, 2008 2.562 2.981 2.562 2.932 90,450 +0.32(+12.29%)
Dec 30, 2008 2.399 2.638 2.399 2.611 45,184 +0.16(+6.67%)
Dec 29, 2008 2.350 2.448 2.257 2.448 150,966 +0.14(+5.88%)
Dec 26, 2008 2.584 2.584 2.230 2.312 58,063 -0.21(-8.21%)
Dec 24, 2008 2.453 2.518 2.426 2.518 9,740 +0.05(+2.07%)
Dec 23, 2008 2.556 2.584 2.458 2.467 59,487 -0.05(-2.03%)
Dec 22, 2008 2.578 2.584 2.502 2.518 117,624 -0.03(-1.07%)
Dec 19, 2008 2.480 2.556 2.437 2.545 107,369 +0.05(+2.18%)
Dec 18, 2008 2.518 2.529 2.454 2.491 4,412 -0.00(-0.17%)
Dec 17, 2008 2.502 2.681 2.458 2.495 24,807 +0.06(+2.41%)
Dec 16, 2008 2.507 2.578 2.382 2.437 51,315 +0.04(+1.59%)
Dec 15, 2008 2.518 2.518 2.399 2.399 13,053 +0.02(+0.78%)
Dec 12, 2008 2.497 2.497 2.339 2.380 43,551 -0.14(-5.49%)
Dec 11, 2008 2.562 2.562 2.497 2.518 58,309 -0.01(-0.22%)
Dec 10, 2008 2.611 2.627 2.502 2.524 83,589 -0.11(-4.33%)
Dec 09, 2008 2.720 2.720 2.611 2.638 27,618 -0.05(-2.02%)
Dec 08, 2008 2.774 2.774 2.638 2.692 64,400 -0.03(-1.00%)
Dec 05, 2008 2.845 2.845 2.692 2.720 29,444 -0.09(-3.29%)
Dec 04, 2008 2.883 2.921 2.812 2.812 17,833 -0.07(-2.27%)
Dec 03, 2008 2.929 3.100 2.861 2.877 81,912 -0.14(-4.68%)
Dec 02, 2008 3.046 3.095 2.997 3.019 25,684 +0.02(+0.73%)
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.