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 (%)
Oct 31, 2008 4.024 4.024 3.786 3.922 11,045 +0.09(+2.27%)
Oct 30, 2008 3.813 3.840 3.704 3.835 37,026 +0.24(+6.82%)
Oct 29, 2008 3.553 3.595 3.486 3.590 60,157 +0.14(+4.10%)
Oct 28, 2008 3.508 3.530 3.443 3.448 9,012 +0.04(+1.12%)
Oct 27, 2008 3.378 3.410 3.334 3.410 12,645 -0.10(-2.94%)
Oct 24, 2008 3.644 3.644 3.269 3.514 14,662 -0.18(-5.00%)
Oct 23, 2008 3.807 3.807 3.661 3.699 17,091 -0.17(-4.49%)
Oct 22, 2008 3.867 3.910 3.845 3.873 9,744 -0.32(-7.53%)
Oct 21, 2008 4.112 4.188 4.112 4.188 11,766 -0.03(-0.65%)
Oct 20, 2008 3.739 4.215 3.739 4.215 3,309 -0.08(-1.90%)
Oct 17, 2008 4.215 4.297 4.210 4.297 16,282 +0.10(+2.33%)
Oct 16, 2008 4.242 4.248 4.117 4.199 24,209 -0.07(-1.53%)
Oct 15, 2008 4.346 4.433 3.704 4.264 20,775 -0.07(-1.51%)
Oct 14, 2008 3.802 4.542 3.802 4.330 19,755 +0.66(+17.93%)
Oct 13, 2008 3.378 3.753 3.378 3.671 9,836 +0.29(+8.70%)
Oct 10, 2008 3.285 3.378 2.904 3.378 76,490 -0.04(-1.11%)
Oct 09, 2008 3.943 3.943 3.405 3.416 17,240 -0.53(-13.38%)
Oct 08, 2008 4.232 4.232 3.943 3.943 29,664 -0.33(-7.76%)
Oct 07, 2008 4.351 4.433 4.166 4.275 9,376 -0.08(-1.75%)
Oct 06, 2008 4.455 4.460 4.270 4.351 22,680 -0.17(-3.73%)
Oct 03, 2008 4.482 4.520 4.482 4.520 801 -0.18(-3.82%)
Oct 02, 2008 4.727 4.727 4.553 4.699 669 +0.08(+1.65%)
Oct 01, 2008 4.623 4.650 4.357 4.623 8,477 -0.01(-0.19%)
Sep 30, 2008 4.438 4.732 4.351 4.632 43,672 +0.01(+0.19%)
Sep 29, 2008 4.558 4.759 4.558 4.623 4,368 -0.08(-1.62%)
Sep 26, 2008 4.814 4.824 4.623 4.699 16,252 +0.02(+0.46%)
Sep 25, 2008 4.607 4.781 4.591 4.678 36,520 +0.12(+2.63%)
Sep 24, 2008 4.580 4.607 4.400 4.558 8,069 +0.01(+0.12%)
Sep 23, 2008 4.460 4.569 4.379 4.553 8,137 -0.03(-0.71%)
Sep 22, 2008 4.471 4.618 4.389 4.585 13,785 -0.09(-1.98%)
Sep 19, 2008 4.879 4.895 4.618 4.678 11,358 +0.18(+3.99%)
Sep 18, 2008 4.906 5.058 4.406 4.498 40,242 -0.45(-9.12%)
Sep 17, 2008 4.378 4.953 4.378 4.950 35,184 -0.25(-4.81%)
Sep 16, 2008 5.194 5.243 5.053 5.200 41,385 -0.10(-1.95%)
Sep 15, 2008 5.330 5.330 5.124 5.303 12,178 -0.01(-0.10%)
Sep 12, 2008 5.254 5.352 5.254 5.309 20,941 -0.04(-0.81%)
Sep 11, 2008 5.357 5.357 5.064 5.352 48,732 +0.00(+0.00%)
Sep 10, 2008 5.303 5.352 5.224 5.352 26,107 +0.04(+0.72%)
Sep 09, 2008 5.194 5.352 5.194 5.314 24,818 -0.01(-0.20%)
Sep 08, 2008 5.064 5.363 5.064 5.325 30,096 -0.03(-0.51%)
Sep 05, 2008 5.385 5.385 4.960 5.352 41,944 -0.03(-0.51%)
Sep 04, 2008 5.385 5.406 5.260 5.379 34,178 -0.03(-0.50%)
Sep 03, 2008 5.385 5.472 5.385 5.406 44,101 +0.04(+0.81%)
Sep 02, 2008 4.895 5.385 4.895 5.363 69,592 +0.13(+2.39%)
Aug 29, 2008 4.977 5.847 4.977 5.238 78,301 +0.27(+5.36%)
Aug 28, 2008 4.971 4.971 4.960 4.971 4,942 +0.01(+0.11%)
Aug 27, 2008 4.966 4.971 4.932 4.966 10,088 +0.00(+0.00%)
Aug 26, 2008 4.966 4.966 4.841 4.966 17,098 +0.10(+2.13%)
Aug 25, 2008 4.601 4.884 4.542 4.863 16,730 +0.03(+0.68%)
Aug 22, 2008 4.835 4.890 4.634 4.830 15,907 +0.02(+0.34%)
Aug 21, 2008 4.465 4.846 4.465 4.814 6,618 -0.02(-0.34%)
Aug 20, 2008 4.781 4.857 4.781 4.830 15,079 +0.07(+1.49%)
Aug 19, 2008 4.721 4.797 4.721 4.759 35,232 +0.07(+1.51%)
Aug 18, 2008 4.732 4.732 4.563 4.688 8,457 -0.04(-0.92%)
Aug 15, 2008 4.629 4.781 4.514 4.732 22,290 +0.03(+0.58%)
Aug 14, 2008 4.716 4.732 4.700 4.705 3,493 -0.03(-0.57%)
Aug 13, 2008 4.737 4.737 4.574 4.732 24,437 -0.01(-0.23%)
Aug 12, 2008 4.743 4.770 4.661 4.743 2,573 -0.02(-0.34%)
Aug 11, 2008 4.786 4.803 4.743 4.759 5,124 -0.06(-1.24%)
Aug 08, 2008 4.727 4.830 4.553 4.819 11,077 +0.08(+1.72%)
Aug 07, 2008 4.765 4.797 4.727 4.737 3,320 +0.01(+0.23%)
Aug 06, 2008 4.640 4.727 4.634 4.727 7,493 +0.06(+1.28%)
Aug 05, 2008 4.678 4.678 4.340 4.667 8,641 +0.07(+1.42%)
Aug 04, 2008 4.634 4.650 4.319 4.601 31,060 -0.06(-1.28%)
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.