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 (%)
Dec 31, 2009 8.431 8.485 8.485 8.485 26,842 +0.07(+0.84%)
Dec 30, 2009 8.480 8.490 8.305 8.414 26,691 -0.09(-1.09%)
Dec 29, 2009 8.170 8.512 8.141 8.507 28,719 +0.28(+3.44%)
Dec 28, 2009 8.126 8.235 7.778 8.224 65,718 -0.10(-1.18%)
Dec 24, 2009 8.170 8.322 8.170 8.322 14,165 +0.16(+1.93%)
Dec 23, 2009 8.238 8.300 8.164 8.164 12,693 -0.08(-0.92%)
Dec 22, 2009 8.333 8.697 8.148 8.240 67,003 -0.01(-0.07%)
Dec 21, 2009 8.213 8.327 7.990 8.246 41,076 -0.05(-0.59%)
Dec 18, 2009 8.023 8.376 7.957 8.295 68,360 +0.24(+2.97%)
Dec 17, 2009 8.463 8.643 7.985 8.055 83,199 -0.42(-5.00%)
Dec 16, 2009 8.637 8.735 8.327 8.480 47,559 -0.01(-0.06%)
Dec 15, 2009 8.697 8.969 8.458 8.485 85,096 -0.34(-3.82%)
Dec 14, 2009 8.577 8.839 8.209 8.822 120,880 +0.33(+3.91%)
Dec 11, 2009 8.784 8.964 8.268 8.490 114,285 -0.27(-3.04%)
Dec 10, 2009 9.094 9.154 8.741 8.757 86,372 -0.28(-3.13%)
Dec 09, 2009 9.197 9.197 9.007 9.040 33,823 -0.13(-1.42%)
Dec 08, 2009 9.110 9.197 8.828 9.170 58,756 +0.10(+1.08%)
Dec 07, 2009 9.246 9.246 8.887 9.072 111,779 +0.08(+0.85%)
Dec 04, 2009 9.328 9.464 8.969 8.996 86,520 -0.25(-2.71%)
Dec 03, 2009 9.529 9.614 9.170 9.246 89,948 -0.16(-1.73%)
Dec 02, 2009 8.920 9.513 8.920 9.410 145,680 +0.53(+6.00%)
Dec 01, 2009 8.621 8.947 8.576 8.877 88,303 +0.33(+3.88%)
Nov 30, 2009 8.431 8.556 8.349 8.545 100,597 +0.16(+1.95%)
Nov 27, 2009 8.474 8.621 8.202 8.382 41,780 -0.23(-2.65%)
Nov 25, 2009 8.420 8.616 8.112 8.610 84,626 +0.24(+2.93%)
Nov 24, 2009 8.518 8.632 8.327 8.365 64,724 -0.07(-0.77%)
Nov 23, 2009 7.598 8.594 7.598 8.431 231,382 +0.85(+11.27%)
Nov 20, 2009 7.506 7.588 7.500 7.577 261,690 +0.08(+1.09%)
Nov 19, 2009 7.506 7.511 7.382 7.495 79,090 -0.01(-0.14%)
Nov 18, 2009 7.506 7.525 7.479 7.506 125,407 +0.00(+0.00%)
Nov 17, 2009 7.506 7.582 7.452 7.506 480,562 +0.00(+0.00%)
Nov 16, 2009 7.506 7.528 7.462 7.506 48,754 +0.00(+0.00%)
Nov 13, 2009 7.506 7.560 7.375 7.506 76,128 +0.05(+0.73%)
Nov 12, 2009 7.484 7.522 7.435 7.452 26,826 +0.07(+0.96%)
Nov 11, 2009 7.473 7.517 7.207 7.381 32,159 -0.06(-0.80%)
Nov 10, 2009 7.566 7.566 7.430 7.441 53,218 -0.04(-0.51%)
Nov 09, 2009 7.560 7.582 7.283 7.479 63,372 +0.07(+0.88%)
Nov 06, 2009 7.424 7.528 7.152 7.413 34,829 -0.02(-0.22%)
Nov 05, 2009 7.473 7.533 7.424 7.430 30,624 -0.09(-1.16%)
Nov 04, 2009 7.430 7.533 7.419 7.517 36,765 +0.07(+0.95%)
Nov 03, 2009 7.424 7.615 7.408 7.446 112,910 -0.01(-0.07%)
Nov 02, 2009 7.506 7.582 7.419 7.452 44,884 -0.01(-0.15%)
Oct 30, 2009 7.438 7.517 7.438 7.462 30,120 +0.07(+0.88%)
Oct 29, 2009 7.566 7.598 7.397 7.397 27,173 -0.10(-1.38%)
Oct 28, 2009 7.446 7.636 7.202 7.500 52,025 -0.04(-0.51%)
Oct 27, 2009 7.479 7.566 7.452 7.539 22,672 +0.05(+0.65%)
Oct 26, 2009 7.506 7.723 7.490 7.490 95,403 -0.09(-1.22%)
Oct 23, 2009 7.609 7.626 6.962 7.582 108,030 +0.65(+9.33%)
Oct 22, 2009 6.957 6.967 6.913 6.935 36,110 +0.01(+0.08%)
Oct 21, 2009 6.973 7.060 6.870 6.929 27,261 -0.01(-0.08%)
Oct 20, 2009 6.886 6.997 6.755 6.935 29,315 +0.10(+1.51%)
Oct 19, 2009 6.793 6.940 6.747 6.831 20,155 +0.13(+1.95%)
Oct 16, 2009 6.913 6.929 6.570 6.701 68,414 -0.23(-3.37%)
Oct 15, 2009 6.973 7.038 6.647 6.935 17,677 +0.05(+0.71%)
Oct 14, 2009 6.864 6.940 6.788 6.886 17,502 -0.03(-0.39%)
Oct 13, 2009 6.946 7.065 6.826 6.913 18,343 -0.08(-1.09%)
Oct 12, 2009 6.793 7.027 6.598 6.989 68,855 +0.07(+1.02%)
Oct 09, 2009 6.908 7.030 6.772 6.919 21,073 +0.01(+0.08%)
Oct 08, 2009 6.358 6.913 6.282 6.913 72,968 +0.32(+4.87%)
Oct 07, 2009 6.489 6.750 6.440 6.592 39,422 +0.20(+3.15%)
Oct 06, 2009 6.500 6.527 6.309 6.391 10,202 -0.06(-0.93%)
Oct 05, 2009 6.516 6.521 6.418 6.451 23,196 -0.02(-0.34%)
Oct 02, 2009 6.320 6.505 6.168 6.473 43,023 +0.18(+2.94%)
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.