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 (%)
Apr 30, 2008 7.476 7.483 6.763 7.080 15,546 -0.41(-5.46%)
Apr 29, 2008 7.483 7.489 7.430 7.489 15,740 -0.02(-0.26%)
Apr 28, 2008 6.823 7.522 6.816 7.509 37,210 +0.77(+11.46%)
Apr 25, 2008 6.750 6.750 6.704 6.737 28,036 -0.01(-0.20%)
Apr 24, 2008 6.744 6.777 6.702 6.750 4,698 -0.01(-0.10%)
Apr 23, 2008 6.579 6.787 6.532 6.757 11,733 +0.14(+2.09%)
Apr 22, 2008 6.625 6.757 6.347 6.618 21,771 -0.15(-2.15%)
Apr 21, 2008 6.414 6.763 6.414 6.763 25,763 +0.38(+6.00%)
Apr 18, 2008 6.183 6.480 6.163 6.381 21,662 +0.14(+2.22%)
Apr 17, 2008 6.183 6.275 6.156 6.242 22,053 -0.01(-0.11%)
Apr 16, 2008 6.077 6.295 6.077 6.249 20,830 +0.13(+2.05%)
Apr 15, 2008 5.991 6.123 5.972 6.123 23,637 +0.06(+0.98%)
Apr 14, 2008 5.952 6.084 5.952 6.064 27,292 +0.11(+1.77%)
Apr 11, 2008 5.985 5.991 5.906 5.958 22,144 -0.08(-1.31%)
Apr 10, 2008 5.945 6.038 5.945 6.038 10,657 +0.00(+0.00%)
Apr 09, 2008 5.998 6.071 5.998 6.038 14,851 -0.03(-0.44%)
Apr 08, 2008 5.985 6.090 5.939 6.064 44,737 -0.03(-0.54%)
Apr 07, 2008 6.127 6.209 5.972 6.097 40,626 -0.01(-0.22%)
Apr 04, 2008 6.071 6.222 6.038 6.110 15,879 +0.01(+0.11%)
Apr 03, 2008 6.143 6.196 6.044 6.104 17,805 +0.10(+1.65%)
Apr 02, 2008 6.123 6.255 5.985 6.005 28,994 +0.04(+0.66%)
Apr 01, 2008 6.077 6.262 5.965 5.965 23,017 +0.09(+1.46%)
Mar 31, 2008 5.774 5.985 5.774 5.879 42,934 +0.04(+0.68%)
Mar 28, 2008 5.840 5.859 5.708 5.840 3,940 +0.16(+2.79%)
Mar 27, 2008 5.899 5.939 5.675 5.681 22,349 -0.22(-3.69%)
Mar 26, 2008 6.011 6.011 5.886 5.899 8,050 -0.14(-2.30%)
Mar 25, 2008 5.978 6.038 5.873 6.038 65,504 +0.11(+1.89%)
Mar 24, 2008 5.648 5.991 5.648 5.925 36,313 +0.26(+4.66%)
Mar 21, 2008 5.906 5.939 5.661 5.661 13,178 +0.00(+0.00%)
Mar 20, 2008 5.906 5.939 5.661 5.661 13,178 -0.28(-4.67%)
Mar 19, 2008 5.826 6.011 5.727 5.939 16,844 +0.00(+0.00%)
Mar 18, 2008 5.833 5.972 5.813 5.939 22,884 +0.05(+0.90%)
Mar 17, 2008 5.879 6.005 5.879 5.886 21,073 +0.01(+0.11%)
Mar 14, 2008 6.110 6.137 5.774 5.879 45,497 -0.13(-2.20%)
Mar 13, 2008 6.137 6.137 5.932 6.011 37,802 -0.11(-1.73%)
Mar 12, 2008 6.321 6.374 5.991 6.117 43,222 -0.01(-0.22%)
Mar 11, 2008 6.229 6.229 6.057 6.130 16,071 +0.02(+0.32%)
Mar 10, 2008 6.137 6.137 6.064 6.110 13,260 +0.03(+0.43%)
Mar 07, 2008 5.952 6.137 5.952 6.084 12,957 -0.05(-0.86%)
Mar 06, 2008 6.104 6.137 5.972 6.137 34,871 +0.03(+0.54%)
Mar 05, 2008 6.104 6.183 6.044 6.104 23,441 -0.01(-0.11%)
Mar 04, 2008 6.051 6.137 6.051 6.110 24,213 +0.05(+0.76%)
Mar 03, 2008 6.104 6.163 5.873 6.064 43,029 -0.09(-1.50%)
Feb 29, 2008 6.104 6.170 6.104 6.156 7,616 -0.03(-0.53%)
Feb 28, 2008 6.097 6.466 6.064 6.189 50,008 +0.11(+1.74%)
Feb 27, 2008 6.150 6.156 6.064 6.084 33,089 -0.05(-0.75%)
Feb 26, 2008 6.150 6.156 6.038 6.130 16,140 -0.04(-0.64%)
Feb 25, 2008 6.189 6.216 6.150 6.170 4,408 +0.00(+0.00%)
Feb 22, 2008 6.117 6.203 6.110 6.170 12,730 +0.05(+0.86%)
Feb 21, 2008 6.077 6.137 6.073 6.117 33,723 -0.01(-0.11%)
Feb 20, 2008 5.978 6.123 5.972 6.123 31,231 +0.03(+0.43%)
Feb 19, 2008 6.150 6.176 6.031 6.097 72,195 -0.08(-1.28%)
Feb 18, 2008 6.139 6.255 6.139 6.176 9,850 +0.00(+0.00%)
Feb 15, 2008 6.139 6.255 6.139 6.176 9,850 +0.11(+1.74%)
Feb 14, 2008 6.196 6.222 6.064 6.071 31,204 -0.07(-1.08%)
Feb 13, 2008 6.051 6.335 6.051 6.137 110,915 +0.05(+0.87%)
Feb 12, 2008 6.011 6.460 5.939 6.084 156,957 -0.09(-1.39%)
Feb 11, 2008 4.942 6.269 4.942 6.170 485,560 +1.58(+34.53%)
Feb 08, 2008 4.797 4.797 4.546 4.586 53,883 -0.03(-0.71%)
Feb 07, 2008 4.612 4.672 4.513 4.619 48,080 +0.01(+0.14%)
Feb 06, 2008 4.566 4.619 4.566 4.612 21,036 +0.00(+0.00%)
Feb 05, 2008 4.612 4.612 4.553 4.612 36,069 +0.13(+2.95%)
Feb 04, 2008 4.566 5.002 4.454 4.480 75,911 -0.13(-2.72%)
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.