John B Sanfilippo (NQ: JBSS )

106.35 -1.32 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 7.670 7.751 7.670 7.695 29,210 +0.07(+0.88%)
Oct 29, 2009 7.802 7.835 7.628 7.628 26,352 -0.11(-1.38%)
Oct 28, 2009 7.678 7.875 7.426 7.734 50,452 -0.04(-0.51%)
Oct 27, 2009 7.712 7.802 7.684 7.774 21,987 +0.05(+0.65%)
Oct 26, 2009 7.740 7.964 7.723 7.723 92,519 -0.10(-1.22%)
Oct 23, 2009 7.846 7.863 7.179 7.818 104,765 +0.67(+9.33%)
Oct 22, 2009 7.173 7.185 7.129 7.151 35,019 +0.01(+0.08%)
Oct 21, 2009 7.190 7.280 7.084 7.145 26,437 -0.01(-0.08%)
Oct 20, 2009 7.101 7.216 6.966 7.151 28,429 +0.11(+1.51%)
Oct 19, 2009 7.005 7.157 6.958 7.044 19,546 +0.13(+1.95%)
Oct 16, 2009 7.129 7.145 6.775 6.910 66,345 -0.24(-3.37%)
Oct 15, 2009 7.190 7.258 6.854 7.151 17,143 +0.05(+0.71%)
Oct 14, 2009 7.078 7.157 7.000 7.101 16,973 -0.03(-0.39%)
Oct 13, 2009 7.162 7.286 7.039 7.129 17,788 -0.08(-1.09%)
Oct 12, 2009 7.005 7.246 6.803 7.207 66,773 +0.07(+1.02%)
Oct 09, 2009 7.123 7.249 6.983 7.134 20,436 +0.01(+0.08%)
Oct 08, 2009 6.556 7.129 6.478 7.129 70,762 +0.33(+4.87%)
Oct 07, 2009 6.691 6.960 6.641 6.798 38,230 +0.21(+3.15%)
Oct 06, 2009 6.702 6.730 6.506 6.590 9,893 -0.06(-0.93%)
Oct 05, 2009 6.719 6.725 6.618 6.652 22,495 -0.02(-0.34%)
Oct 02, 2009 6.517 6.708 6.360 6.674 41,723 +0.19(+2.94%)
Oct 01, 2009 6.596 6.730 6.102 6.484 52,058 -0.03(-0.52%)
Sep 30, 2009 6.714 6.714 6.484 6.517 33,509 -0.17(-2.52%)
Sep 29, 2009 6.573 6.730 6.506 6.686 21,978 +0.19(+2.87%)
Sep 28, 2009 6.428 6.590 6.226 6.499 26,601 +0.17(+2.64%)
Sep 25, 2009 6.478 6.573 6.332 6.332 37,672 -0.09(-1.40%)
Sep 24, 2009 6.444 6.585 6.371 6.422 17,020 +0.11(+1.69%)
Sep 23, 2009 6.327 6.590 6.315 6.315 22,834 -0.14(-2.17%)
Sep 22, 2009 6.416 6.500 6.321 6.456 49,803 +0.08(+1.32%)
Sep 21, 2009 6.528 6.528 6.310 6.371 49,933 +0.03(+0.44%)
Sep 18, 2009 6.556 6.556 6.343 6.343 33,856 -0.21(-3.17%)
Sep 17, 2009 6.798 6.798 6.349 6.551 96,682 -0.06(-0.93%)
Sep 16, 2009 6.562 6.702 6.450 6.613 70,025 -0.10(-1.42%)
Sep 15, 2009 6.657 6.736 6.534 6.708 72,689 +0.17(+2.66%)
Sep 14, 2009 6.394 6.910 6.394 6.534 69,223 +0.12(+1.84%)
Sep 11, 2009 6.736 6.770 6.293 6.416 74,690 -0.32(-4.75%)
Sep 10, 2009 6.301 7.011 6.237 6.736 88,552 +0.44(+7.04%)
Sep 09, 2009 6.057 6.456 5.942 6.293 70,976 +0.24(+3.99%)
Sep 08, 2009 5.945 6.141 5.945 6.052 48,731 +0.17(+2.96%)
Sep 04, 2009 5.609 5.922 5.609 5.878 26,111 +0.27(+4.90%)
Sep 03, 2009 5.676 5.760 5.491 5.603 17,023 -0.13(-2.25%)
Sep 02, 2009 5.665 5.760 5.491 5.732 14,479 +0.24(+4.29%)
Sep 01, 2009 5.659 5.883 5.345 5.496 44,559 -0.25(-4.39%)
Aug 31, 2009 5.732 5.811 5.670 5.749 67,164 +0.02(+0.29%)
Aug 28, 2009 5.754 5.805 5.732 5.732 11,410 -0.04(-0.78%)
Aug 27, 2009 5.659 5.811 5.637 5.777 29,563 +0.02(+0.39%)
Aug 26, 2009 5.693 5.973 5.693 5.754 39,403 +0.13(+2.29%)
Aug 25, 2009 5.743 6.012 5.625 5.625 42,518 -0.15(-2.62%)
Aug 24, 2009 5.788 5.889 5.734 5.777 13,693 -0.04(-0.77%)
Aug 21, 2009 5.889 6.029 5.749 5.822 88,172 -0.06(-0.95%)
Aug 20, 2009 6.063 6.074 5.805 5.878 123,176 +0.24(+4.17%)
Aug 19, 2009 4.840 5.917 4.840 5.642 110,812 +0.39(+7.34%)
Aug 18, 2009 5.065 5.295 5.053 5.257 17,111 +0.27(+5.43%)
Aug 17, 2009 4.936 5.070 4.919 4.986 22,463 -0.01(-0.11%)
Aug 14, 2009 4.997 4.997 4.863 4.992 5,527 +0.05(+1.02%)
Aug 13, 2009 5.037 5.037 4.844 4.941 12,002 +0.03(+0.69%)
Aug 12, 2009 4.905 4.908 4.767 4.908 1,604 +0.14(+2.94%)
Aug 11, 2009 4.851 4.874 4.683 4.767 65,939 -0.07(-1.51%)
Aug 10, 2009 4.829 4.908 4.627 4.840 9,107 +0.07(+1.53%)
Aug 07, 2009 4.638 4.781 4.638 4.767 17,455 -0.04(-0.93%)
Aug 06, 2009 4.655 4.924 4.655 4.812 4,279 +0.09(+1.90%)
Aug 05, 2009 4.818 4.818 4.665 4.722 10,918 -0.14(-2.88%)
Aug 04, 2009 4.936 4.936 4.795 4.863 19,279 +0.03(+0.70%)
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.