John B Sanfilippo (NQ: JBSS )

91.34 USD +0.24 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 11.33 11.34 10.25 10.73 10,258 -0.62(-5.46%)
Apr 29, 2008 11.34 11.35 11.26 11.35 10,386 -0.03(-0.26%)
Apr 28, 2008 10.34 11.40 10.33 11.38 24,553 +1.17(+11.46%)
Apr 25, 2008 10.23 10.23 10.16 10.21 18,500 -0.02(-0.20%)
Apr 24, 2008 10.22 10.27 10.16 10.23 3,100 -0.01(-0.10%)
Apr 23, 2008 9.970 10.29 9.900 10.24 7,742 +0.21(+2.09%)
Apr 22, 2008 10.04 10.24 9.619 10.03 14,366 -0.22(-2.15%)
Apr 21, 2008 9.720 10.25 9.720 10.25 17,000 +0.58(+6.00%)
Apr 18, 2008 9.370 9.820 9.340 9.670 14,294 +0.21(+2.22%)
Apr 17, 2008 9.370 9.510 9.330 9.460 14,552 -0.01(-0.11%)
Apr 16, 2008 9.210 9.540 9.210 9.470 13,745 +0.19(+2.05%)
Apr 15, 2008 9.080 9.280 9.050 9.280 15,597 +0.09(+0.98%)
Apr 14, 2008 9.020 9.220 9.020 9.190 18,009 +0.16(+1.77%)
Apr 11, 2008 9.070 9.080 8.950 9.030 14,612 -0.12(-1.31%)
Apr 10, 2008 9.010 9.150 9.010 9.150 7,032 +0.00(+0.00%)
Apr 09, 2008 9.090 9.200 9.090 9.150 9,800 -0.04(-0.44%)
Apr 08, 2008 9.070 9.230 9.000 9.190 29,520 -0.05(-0.54%)
Apr 07, 2008 9.285 9.410 9.050 9.240 26,807 -0.02(-0.22%)
Apr 04, 2008 9.200 9.430 9.150 9.260 10,478 +0.01(+0.11%)
Apr 03, 2008 9.310 9.390 9.160 9.250 11,749 +0.15(+1.65%)
Apr 02, 2008 9.280 9.480 9.070 9.100 19,132 +0.06(+0.66%)
Apr 01, 2008 9.210 9.490 9.040 9.040 15,188 +0.13(+1.46%)
Mar 31, 2008 8.750 9.070 8.750 8.910 28,330 +0.06(+0.68%)
Mar 28, 2008 8.850 8.880 8.650 8.850 2,600 +0.24(+2.79%)
Mar 27, 2008 8.940 9.000 8.600 8.610 14,747 -0.33(-3.69%)
Mar 26, 2008 9.110 9.110 8.920 8.940 5,312 -0.21(-2.30%)
Mar 25, 2008 9.060 9.150 8.900 9.150 43,223 +0.17(+1.89%)
Mar 24, 2008 8.560 9.080 8.560 8.980 23,961 +0.40(+4.66%)
Mar 21, 2008 8.950 9.000 8.580 8.580 8,696 +0.00(+0.00%)
Mar 20, 2008 8.950 9.000 8.580 8.580 8,696 -0.42(-4.67%)
Mar 19, 2008 8.830 9.110 8.680 9.000 11,115 +0.00(+0.00%)
Mar 18, 2008 8.840 9.050 8.810 9.000 15,100 +0.08(+0.90%)
Mar 17, 2008 8.910 9.100 8.910 8.920 13,905 +0.01(+0.11%)
Mar 14, 2008 9.260 9.300 8.750 8.910 30,021 -0.20(-2.20%)
Mar 13, 2008 9.300 9.300 8.990 9.110 24,944 -0.16(-1.73%)
Mar 12, 2008 9.580 9.660 9.080 9.270 28,520 -0.02(-0.22%)
Mar 11, 2008 9.440 9.440 9.180 9.290 10,605 +0.03(+0.32%)
Mar 10, 2008 9.300 9.300 9.190 9.260 8,750 +0.04(+0.43%)
Mar 07, 2008 9.020 9.300 9.020 9.220 8,550 -0.08(-0.86%)
Mar 06, 2008 9.250 9.300 9.050 9.300 23,010 +0.05(+0.54%)
Mar 05, 2008 9.250 9.370 9.160 9.250 15,468 -0.01(-0.11%)
Mar 04, 2008 9.170 9.300 9.170 9.260 15,977 +0.07(+0.76%)
Mar 03, 2008 9.250 9.340 8.900 9.190 28,393 -0.14(-1.50%)
Feb 29, 2008 9.250 9.350 9.250 9.330 5,026 -0.05(-0.53%)
Feb 28, 2008 9.240 9.800 9.190 9.380 32,998 +0.16(+1.74%)
Feb 27, 2008 9.320 9.330 9.190 9.220 21,834 -0.07(-0.75%)
Feb 26, 2008 9.320 9.330 9.150 9.290 10,650 -0.06(-0.64%)
Feb 25, 2008 9.380 9.420 9.320 9.350 2,909 +0.00(+0.00%)
Feb 22, 2008 9.271 9.400 9.260 9.350 8,400 +0.08(+0.86%)
Feb 21, 2008 9.210 9.300 9.203 9.270 22,252 -0.01(-0.11%)
Feb 20, 2008 9.060 9.280 9.050 9.280 20,608 +0.04(+0.43%)
Feb 19, 2008 9.320 9.360 9.140 9.240 47,638 -0.12(-1.28%)
Feb 18, 2008 9.304 9.480 9.304 9.360 6,500 +0.00(+0.00%)
Feb 15, 2008 9.304 9.480 9.304 9.360 6,500 +0.16(+1.74%)
Feb 14, 2008 9.390 9.430 9.190 9.200 20,590 -0.10(-1.08%)
Feb 13, 2008 9.170 9.600 9.170 9.300 73,187 +0.08(+0.87%)
Feb 12, 2008 9.110 9.790 9.000 9.220 103,568 -0.13(-1.39%)
Feb 11, 2008 7.490 9.500 7.490 9.350 320,395 +2.40(+34.53%)
Feb 08, 2008 7.270 7.270 6.890 6.950 35,555 -0.05(-0.71%)
Feb 07, 2008 6.990 7.080 6.840 7.000 31,726 +0.01(+0.14%)
Feb 06, 2008 6.920 7.000 6.920 6.990 13,881 +0.00(+0.00%)
Feb 05, 2008 6.990 6.990 6.900 6.990 23,800 +0.20(+2.95%)
Feb 04, 2008 6.920 7.580 6.750 6.790 50,090 -0.19(-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.