John B Sanfilippo (NQ: JBSS )

84.03 +0.19 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 3.557 3.629 3.438 3.629 13,888 +0.01(+0.34%)
Jan 29, 2009 3.623 3.629 3.596 3.617 5,918 +0.16(+4.61%)
Jan 28, 2009 3.537 3.629 3.458 3.458 14,104 -0.17(-4.73%)
Jan 27, 2009 3.405 3.629 3.405 3.629 13,209 +0.13(+3.77%)
Jan 26, 2009 3.524 3.629 3.484 3.497 7,425 +0.06(+1.73%)
Jan 23, 2009 3.517 3.722 3.438 3.438 9,468 -0.19(-5.27%)
Jan 22, 2009 3.504 3.629 3.504 3.629 4,773 +0.00(+0.00%)
Jan 21, 2009 3.233 3.629 3.233 3.629 13,638 +0.15(+4.17%)
Jan 20, 2009 3.576 3.629 3.484 3.484 12,540 -0.13(-3.47%)
Jan 16, 2009 3.629 3.629 3.576 3.609 23,652 -0.01(-0.36%)
Jan 15, 2009 3.524 3.629 3.477 3.623 26,880 +0.17(+4.97%)
Jan 14, 2009 3.543 3.629 3.451 3.451 13,304 -0.14(-3.86%)
Jan 13, 2009 3.649 3.715 3.543 3.590 46,374 -0.05(-1.45%)
Jan 12, 2009 3.629 3.708 3.484 3.642 38,689 +0.01(+0.36%)
Jan 09, 2009 3.623 3.715 3.431 3.629 38,277 +0.09(+2.61%)
Jan 08, 2009 3.353 3.629 3.353 3.537 5,011 -0.09(-2.55%)
Jan 07, 2009 3.629 3.629 3.477 3.629 16,215 +0.00(+0.00%)
Jan 06, 2009 3.623 3.629 3.603 3.629 12,730 +0.00(+0.00%)
Jan 05, 2009 3.656 3.656 3.596 3.629 22,528 +0.04(+1.10%)
Jan 02, 2009 3.576 3.629 3.530 3.590 22,394 +0.03(+0.93%)
Dec 31, 2008 3.108 3.616 3.108 3.557 74,558 +0.39(+12.29%)
Dec 30, 2008 2.910 3.200 2.910 3.167 37,245 +0.20(+6.67%)
Dec 29, 2008 2.851 2.969 2.738 2.969 124,441 +0.16(+5.88%)
Dec 26, 2008 3.134 3.134 2.705 2.804 47,861 -0.25(-8.21%)
Dec 24, 2008 2.976 3.055 2.943 3.055 8,029 +0.06(+2.07%)
Dec 23, 2008 3.101 3.134 2.982 2.993 49,035 -0.06(-2.03%)
Dec 22, 2008 3.128 3.134 3.035 3.055 96,957 -0.03(-1.07%)
Dec 19, 2008 3.009 3.101 2.956 3.088 88,504 +0.07(+2.18%)
Dec 18, 2008 3.055 3.068 2.978 3.022 3,637 -0.01(-0.17%)
Dec 17, 2008 3.035 3.253 2.982 3.027 20,448 +0.07(+2.41%)
Dec 16, 2008 3.042 3.128 2.890 2.956 42,299 +0.05(+1.59%)
Dec 15, 2008 3.055 3.055 2.910 2.910 10,760 +0.02(+0.78%)
Dec 12, 2008 3.029 3.029 2.837 2.887 35,899 -0.17(-5.49%)
Dec 11, 2008 3.108 3.108 3.029 3.055 48,064 -0.01(-0.22%)
Dec 10, 2008 3.167 3.187 3.035 3.062 68,902 -0.14(-4.33%)
Dec 09, 2008 3.299 3.299 3.167 3.200 22,765 -0.07(-2.02%)
Dec 08, 2008 3.365 3.365 3.200 3.266 53,085 -0.03(-1.00%)
Dec 05, 2008 3.451 3.451 3.266 3.299 24,270 -0.11(-3.29%)
Dec 04, 2008 3.497 3.543 3.411 3.411 14,700 -0.08(-2.27%)
Dec 03, 2008 3.554 3.761 3.471 3.491 67,520 -0.17(-4.68%)
Dec 02, 2008 3.695 3.755 3.636 3.662 21,171 +0.03(+0.73%)
Dec 01, 2008 3.695 3.761 3.557 3.636 33,935 -0.06(-1.61%)
Nov 28, 2008 3.827 3.827 3.609 3.695 21,238 +0.13(+3.70%)
Nov 26, 2008 3.609 3.609 3.491 3.563 29,032 -0.10(-2.70%)
Nov 25, 2008 3.689 3.860 3.477 3.662 36,890 -0.04(-1.07%)
Nov 24, 2008 3.629 3.959 3.431 3.702 60,647 -0.09(-2.26%)
Nov 21, 2008 4.012 4.012 3.649 3.788 43,634 -0.13(-3.37%)
Nov 20, 2008 4.164 4.164 3.919 3.919 26,900 -0.24(-5.71%)
Nov 19, 2008 4.566 4.566 4.157 4.157 14,889 -0.48(-10.38%)
Nov 18, 2008 4.329 4.639 4.329 4.639 20,097 +0.11(+2.48%)
Nov 17, 2008 4.606 4.606 4.256 4.527 28,732 -0.07(-1.44%)
Nov 14, 2008 4.223 4.593 3.972 4.593 19,587 +0.37(+8.75%)
Nov 13, 2008 4.289 4.322 3.933 4.223 41,379 -0.14(-3.18%)
Nov 12, 2008 4.573 4.593 4.045 4.362 58,015 -0.23(-5.03%)
Nov 11, 2008 4.296 4.619 4.289 4.593 22,665 +0.07(+1.61%)
Nov 10, 2008 4.619 4.619 4.296 4.520 9,615 -0.20(-4.20%)
Nov 07, 2008 4.757 4.995 4.632 4.718 48,061 -0.03(-0.69%)
Nov 06, 2008 4.876 4.889 4.626 4.751 14,033 -0.28(-5.64%)
Nov 05, 2008 4.823 5.035 4.527 5.035 83,708 +0.04(+0.79%)
Nov 04, 2008 4.810 5.048 4.810 4.995 30,748 +0.24(+4.99%)
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.