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 8.430 8.484 8.484 8.484 26,844 +0.07(+0.84%)
Dec 30, 2009 8.479 8.490 8.305 8.414 26,693 -0.09(-1.09%)
Dec 29, 2009 8.169 8.512 8.140 8.506 28,721 +0.28(+3.44%)
Dec 28, 2009 8.126 8.234 7.777 8.223 65,722 -0.10(-1.18%)
Dec 24, 2009 8.169 8.321 8.169 8.321 14,166 +0.16(+1.93%)
Dec 23, 2009 8.237 8.300 8.164 8.164 12,694 -0.08(-0.92%)
Dec 22, 2009 8.332 8.697 8.147 8.240 67,007 -0.01(-0.07%)
Dec 21, 2009 8.213 8.327 7.990 8.245 41,079 -0.05(-0.59%)
Dec 18, 2009 8.022 8.376 7.957 8.294 68,364 +0.24(+2.97%)
Dec 17, 2009 8.463 8.642 7.984 8.055 83,204 -0.42(-5.00%)
Dec 16, 2009 8.637 8.735 8.327 8.479 47,562 -0.01(-0.06%)
Dec 15, 2009 8.697 8.969 8.457 8.484 85,101 -0.34(-3.82%)
Dec 14, 2009 8.577 8.838 8.208 8.822 120,887 +0.33(+3.91%)
Dec 11, 2009 8.784 8.963 8.267 8.490 114,292 -0.27(-3.04%)
Dec 10, 2009 9.094 9.153 8.740 8.756 86,377 -0.28(-3.13%)
Dec 09, 2009 9.197 9.197 9.007 9.039 33,825 -0.13(-1.42%)
Dec 08, 2009 9.110 9.197 8.827 9.170 58,759 +0.10(+1.08%)
Dec 07, 2009 9.246 9.246 8.887 9.072 111,786 +0.08(+0.85%)
Dec 04, 2009 9.327 9.463 8.969 8.996 86,525 -0.25(-2.71%)
Dec 03, 2009 9.529 9.613 9.170 9.246 89,954 -0.16(-1.73%)
Dec 02, 2009 8.920 9.512 8.920 9.409 145,689 +0.53(+6.00%)
Dec 01, 2009 8.620 8.947 8.576 8.876 88,308 +0.33(+3.88%)
Nov 30, 2009 8.430 8.555 8.349 8.544 100,603 +0.16(+1.95%)
Nov 27, 2009 8.474 8.620 8.202 8.381 41,783 -0.23(-2.65%)
Nov 25, 2009 8.419 8.615 8.111 8.610 84,631 +0.24(+2.93%)
Nov 24, 2009 8.517 8.631 8.327 8.365 64,727 -0.07(-0.77%)
Nov 23, 2009 7.598 8.593 7.598 8.430 231,396 +0.85(+11.27%)
Nov 20, 2009 7.505 7.587 7.500 7.576 261,706 +0.08(+1.09%)
Nov 19, 2009 7.505 7.511 7.382 7.495 79,095 -0.01(-0.14%)
Nov 18, 2009 7.505 7.525 7.478 7.505 125,414 +0.00(+0.00%)
Nov 17, 2009 7.505 7.582 7.451 7.505 480,590 +0.00(+0.00%)
Nov 16, 2009 7.505 7.527 7.462 7.505 48,757 +0.00(+0.00%)
Nov 13, 2009 7.505 7.560 7.375 7.505 76,133 +0.05(+0.73%)
Nov 12, 2009 7.484 7.522 7.435 7.451 26,827 +0.07(+0.96%)
Nov 11, 2009 7.473 7.516 7.206 7.380 32,161 -0.06(-0.80%)
Nov 10, 2009 7.565 7.565 7.429 7.440 53,221 -0.04(-0.51%)
Nov 09, 2009 7.560 7.582 7.283 7.478 63,376 +0.07(+0.88%)
Nov 06, 2009 7.424 7.527 7.152 7.413 34,831 -0.02(-0.22%)
Nov 05, 2009 7.473 7.533 7.424 7.429 30,626 -0.09(-1.16%)
Nov 04, 2009 7.429 7.533 7.418 7.516 36,767 +0.07(+0.95%)
Nov 03, 2009 7.424 7.614 7.408 7.446 112,917 -0.01(-0.07%)
Nov 02, 2009 7.505 7.582 7.418 7.451 44,886 -0.01(-0.15%)
Oct 30, 2009 7.438 7.516 7.438 7.462 30,122 +0.07(+0.88%)
Oct 29, 2009 7.565 7.598 7.397 7.397 27,175 -0.10(-1.38%)
Oct 28, 2009 7.446 7.636 7.201 7.500 52,028 -0.04(-0.51%)
Oct 27, 2009 7.478 7.565 7.451 7.538 22,674 +0.05(+0.65%)
Oct 26, 2009 7.505 7.723 7.489 7.489 95,409 -0.09(-1.22%)
Oct 23, 2009 7.609 7.625 6.962 7.582 108,037 +0.65(+9.33%)
Oct 22, 2009 6.956 6.967 6.913 6.934 36,112 +0.01(+0.08%)
Oct 21, 2009 6.973 7.060 6.869 6.929 27,263 -0.01(-0.08%)
Oct 20, 2009 6.885 6.997 6.755 6.934 29,317 +0.10(+1.51%)
Oct 19, 2009 6.793 6.940 6.747 6.831 20,157 +0.13(+1.95%)
Oct 16, 2009 6.913 6.929 6.570 6.701 68,418 -0.23(-3.37%)
Oct 15, 2009 6.973 7.038 6.646 6.934 17,678 +0.05(+0.71%)
Oct 14, 2009 6.864 6.940 6.788 6.885 17,503 -0.03(-0.39%)
Oct 13, 2009 6.945 7.065 6.826 6.913 18,344 -0.08(-1.09%)
Oct 12, 2009 6.793 7.027 6.597 6.989 68,859 +0.07(+1.02%)
Oct 09, 2009 6.907 7.030 6.771 6.918 21,074 +0.01(+0.08%)
Oct 08, 2009 6.358 6.913 6.282 6.913 72,972 +0.32(+4.87%)
Oct 07, 2009 6.488 6.750 6.439 6.592 39,424 +0.20(+3.15%)
Oct 06, 2009 6.499 6.527 6.309 6.391 10,202 -0.06(-0.93%)
Oct 05, 2009 6.516 6.521 6.418 6.450 23,198 -0.02(-0.34%)
Oct 02, 2009 6.320 6.505 6.168 6.472 43,026 +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.