John B Sanfilippo (NQ: JBSS )

106.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 8.694 8.750 8.750 8.750 26,029 +0.07(+0.84%)
Dec 30, 2009 8.744 8.756 8.565 8.677 25,883 -0.10(-1.09%)
Dec 29, 2009 8.425 8.778 8.395 8.772 27,850 +0.29(+3.44%)
Dec 28, 2009 8.380 8.492 8.021 8.481 63,728 -0.10(-1.18%)
Dec 24, 2009 8.425 8.582 8.425 8.582 13,736 +0.16(+1.93%)
Dec 23, 2009 8.495 8.559 8.419 8.419 12,308 -0.08(-0.92%)
Dec 22, 2009 8.593 8.969 8.402 8.498 64,974 -0.01(-0.07%)
Dec 21, 2009 8.470 8.587 8.240 8.503 39,832 -0.05(-0.59%)
Dec 18, 2009 8.273 8.638 8.206 8.554 66,290 +0.25(+2.97%)
Dec 17, 2009 8.728 8.913 8.234 8.307 80,679 -0.44(-5.00%)
Dec 16, 2009 8.907 9.008 8.587 8.744 46,119 -0.01(-0.06%)
Dec 15, 2009 8.969 9.249 8.722 8.750 82,519 -0.35(-3.82%)
Dec 14, 2009 8.845 9.115 8.465 9.098 117,219 +0.34(+3.91%)
Dec 11, 2009 9.058 9.244 8.526 8.756 110,824 -0.27(-3.04%)
Dec 10, 2009 9.378 9.440 9.014 9.030 83,756 -0.29(-3.13%)
Dec 09, 2009 9.485 9.485 9.288 9.322 32,799 -0.13(-1.42%)
Dec 08, 2009 9.395 9.485 9.103 9.457 56,976 +0.10(+1.08%)
Dec 07, 2009 9.535 9.535 9.165 9.356 108,394 +0.08(+0.85%)
Dec 04, 2009 9.619 9.760 9.249 9.277 83,899 -0.26(-2.71%)
Dec 03, 2009 9.827 9.914 9.457 9.535 87,224 -0.17(-1.73%)
Dec 02, 2009 9.199 9.810 9.199 9.704 141,268 +0.55(+6.00%)
Dec 01, 2009 8.890 9.227 8.844 9.154 85,628 +0.34(+3.88%)
Nov 30, 2009 8.694 8.823 8.610 8.812 97,550 +0.17(+1.95%)
Nov 27, 2009 8.739 8.890 8.458 8.643 40,515 -0.24(-2.65%)
Nov 25, 2009 8.683 8.885 8.365 8.879 82,063 +0.25(+2.93%)
Nov 24, 2009 8.784 8.901 8.587 8.627 62,763 -0.07(-0.77%)
Nov 23, 2009 7.836 8.862 7.836 8.694 224,374 +0.88(+11.27%)
Nov 20, 2009 7.740 7.825 7.735 7.813 253,765 +0.08(+1.09%)
Nov 19, 2009 7.740 7.746 7.613 7.729 76,695 -0.01(-0.14%)
Nov 18, 2009 7.740 7.760 7.712 7.740 121,608 +0.00(+0.00%)
Nov 17, 2009 7.740 7.819 7.684 7.740 466,007 +0.00(+0.00%)
Nov 16, 2009 7.740 7.763 7.696 7.740 47,277 +0.00(+0.00%)
Nov 13, 2009 7.740 7.796 7.606 7.740 73,822 +0.06(+0.73%)
Nov 12, 2009 7.718 7.757 7.667 7.684 26,013 +0.07(+0.96%)
Nov 11, 2009 7.707 7.752 7.432 7.611 31,185 -0.06(-0.80%)
Nov 10, 2009 7.802 7.802 7.662 7.673 51,606 -0.04(-0.51%)
Nov 09, 2009 7.796 7.819 7.510 7.712 61,453 +0.07(+0.88%)
Nov 06, 2009 7.656 7.763 7.376 7.645 33,774 -0.02(-0.22%)
Nov 05, 2009 7.707 7.768 7.656 7.662 29,697 -0.09(-1.16%)
Nov 04, 2009 7.662 7.768 7.651 7.752 35,651 +0.07(+0.95%)
Nov 03, 2009 7.656 7.853 7.639 7.679 109,490 -0.01(-0.07%)
Nov 02, 2009 7.740 7.819 7.651 7.684 43,524 -0.01(-0.15%)
Oct 30, 2009 7.670 7.752 7.670 7.696 29,208 +0.07(+0.88%)
Oct 29, 2009 7.802 7.836 7.628 7.628 26,350 -0.11(-1.38%)
Oct 28, 2009 7.679 7.875 7.427 7.735 50,449 -0.04(-0.51%)
Oct 27, 2009 7.712 7.802 7.684 7.774 21,986 +0.05(+0.65%)
Oct 26, 2009 7.740 7.965 7.724 7.724 92,514 -0.10(-1.22%)
Oct 23, 2009 7.847 7.864 7.179 7.819 104,759 +0.67(+9.33%)
Oct 22, 2009 7.174 7.185 7.129 7.151 35,017 +0.01(+0.08%)
Oct 21, 2009 7.191 7.280 7.084 7.146 26,436 -0.01(-0.08%)
Oct 20, 2009 7.101 7.216 6.966 7.151 28,427 +0.11(+1.51%)
Oct 19, 2009 7.006 7.157 6.958 7.045 19,545 +0.13(+1.95%)
Oct 16, 2009 7.129 7.146 6.776 6.910 66,341 -0.24(-3.37%)
Oct 15, 2009 7.191 7.258 6.854 7.151 17,142 +0.05(+0.71%)
Oct 14, 2009 7.079 7.157 7.000 7.101 16,972 -0.03(-0.39%)
Oct 13, 2009 7.163 7.286 7.039 7.129 17,787 -0.08(-1.09%)
Oct 12, 2009 7.006 7.247 6.804 7.208 66,769 +0.07(+1.02%)
Oct 09, 2009 7.123 7.250 6.983 7.135 20,435 +0.01(+0.08%)
Oct 08, 2009 6.557 7.129 6.478 7.129 70,758 +0.33(+4.87%)
Oct 07, 2009 6.691 6.961 6.641 6.798 38,228 +0.21(+3.15%)
Oct 06, 2009 6.703 6.731 6.506 6.591 9,893 -0.06(-0.93%)
Oct 05, 2009 6.720 6.725 6.619 6.652 22,494 -0.02(-0.34%)
Oct 02, 2009 6.518 6.708 6.361 6.675 41,720 +0.19(+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.