John B Sanfilippo (NQ: JBSS )

85.99 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 5.849 6.197 5.676 6.197 22,480 +0.21(+3.46%)
May 29, 2008 5.876 5.990 5.843 5.990 9,247 +0.27(+4.79%)
May 28, 2008 5.602 5.909 5.602 5.716 23,519 +0.07(+1.18%)
May 27, 2008 6.010 6.010 5.455 5.649 59,564 -0.41(-6.83%)
May 26, 2008 6.343 6.450 5.355 6.063 152,885 +0.00(+0.00%)
May 23, 2008 6.343 6.450 5.355 6.063 152,885 -0.45(-6.87%)
May 22, 2008 6.637 6.769 6.510 6.510 3,022 -0.01(-0.20%)
May 21, 2008 6.631 6.684 6.524 6.524 7,338 -0.13(-1.97%)
May 20, 2008 6.497 6.671 6.497 6.655 9,041 +0.01(+0.16%)
May 19, 2008 6.557 6.744 6.557 6.644 17,716 +0.11(+1.74%)
May 16, 2008 6.677 6.744 6.323 6.530 14,176 -0.23(-3.36%)
May 15, 2008 6.731 6.898 6.510 6.757 16,448 -0.12(-1.75%)
May 14, 2008 6.871 6.918 6.677 6.878 28,150 +0.04(+0.59%)
May 13, 2008 6.904 6.971 6.691 6.838 11,509 -0.03(-0.39%)
May 12, 2008 6.711 6.898 6.677 6.864 11,404 +0.05(+0.69%)
May 09, 2008 6.791 6.858 6.711 6.818 10,119 -0.19(-2.67%)
May 08, 2008 7.004 7.004 6.878 7.004 7,506 +0.00(+0.00%)
May 07, 2008 6.878 7.305 6.871 7.004 24,710 +0.12(+1.75%)
May 06, 2008 6.424 6.978 6.424 6.884 40,514 +0.38(+5.85%)
May 05, 2008 7.272 7.272 6.223 6.504 84,691 -0.67(-9.31%)
May 02, 2008 7.485 7.485 6.951 7.171 30,775 -0.17(-2.27%)
May 01, 2008 7.145 7.345 7.145 7.338 65,926 +0.17(+2.42%)
Apr 30, 2008 7.565 7.572 6.844 7.165 15,362 -0.41(-5.46%)
Apr 29, 2008 7.572 7.579 7.519 7.579 15,554 -0.02(-0.26%)
Apr 28, 2008 6.904 7.612 6.898 7.599 36,770 +0.78(+11.46%)
Apr 25, 2008 6.831 6.831 6.784 6.818 27,705 -0.01(-0.20%)
Apr 24, 2008 6.824 6.858 6.782 6.831 4,642 -0.01(-0.10%)
Apr 23, 2008 6.657 6.868 6.611 6.838 11,594 +0.14(+2.09%)
Apr 22, 2008 6.704 6.838 6.423 6.697 21,514 -0.15(-2.15%)
Apr 21, 2008 6.490 6.844 6.490 6.844 25,459 +0.39(+6.00%)
Apr 18, 2008 6.257 6.557 6.237 6.457 21,406 +0.14(+2.22%)
Apr 17, 2008 6.257 6.350 6.230 6.317 21,793 -0.01(-0.11%)
Apr 16, 2008 6.150 6.370 6.150 6.323 20,584 +0.13(+2.05%)
Apr 15, 2008 6.063 6.197 6.043 6.197 23,358 +0.06(+0.98%)
Apr 14, 2008 6.023 6.156 6.023 6.136 26,970 +0.11(+1.77%)
Apr 11, 2008 6.056 6.063 5.976 6.030 21,883 -0.08(-1.31%)
Apr 10, 2008 6.016 6.110 6.016 6.110 10,531 +0.00(+0.00%)
Apr 09, 2008 6.070 6.143 6.070 6.110 14,676 -0.03(-0.44%)
Apr 08, 2008 6.056 6.163 6.010 6.136 44,209 -0.03(-0.54%)
Apr 07, 2008 6.200 6.283 6.043 6.170 40,146 -0.01(-0.22%)
Apr 04, 2008 6.143 6.297 6.110 6.183 15,691 +0.01(+0.11%)
Apr 03, 2008 6.217 6.270 6.116 6.176 17,595 +0.10(+1.65%)
Apr 02, 2008 6.197 6.330 6.056 6.076 28,652 +0.04(+0.66%)
Apr 01, 2008 6.150 6.337 6.036 6.036 22,745 +0.09(+1.46%)
Mar 31, 2008 5.843 6.056 5.843 5.949 42,427 +0.04(+0.68%)
Mar 28, 2008 5.909 5.929 5.776 5.909 3,893 +0.16(+2.79%)
Mar 27, 2008 5.970 6.010 5.742 5.749 22,085 -0.22(-3.69%)
Mar 26, 2008 6.083 6.083 5.956 5.970 7,955 -0.14(-2.30%)
Mar 25, 2008 6.050 6.110 5.943 6.110 64,731 +0.11(+1.89%)
Mar 24, 2008 5.716 6.063 5.716 5.996 35,884 +0.27(+4.66%)
Mar 21, 2008 5.976 6.010 5.729 5.729 13,023 +0.00(+0.00%)
Mar 20, 2008 5.976 6.010 5.729 5.729 13,023 -0.28(-4.67%)
Mar 19, 2008 5.896 6.083 5.796 6.010 16,645 +0.00(+0.00%)
Mar 18, 2008 5.903 6.043 5.883 6.010 22,613 +0.05(+0.90%)
Mar 17, 2008 5.949 6.076 5.949 5.956 20,824 +0.01(+0.11%)
Mar 14, 2008 6.183 6.210 5.843 5.949 44,959 -0.13(-2.20%)
Mar 13, 2008 6.210 6.210 6.003 6.083 37,356 -0.11(-1.73%)
Mar 12, 2008 6.397 6.450 6.063 6.190 42,711 -0.01(-0.22%)
Mar 11, 2008 6.303 6.303 6.130 6.203 15,882 +0.02(+0.32%)
Mar 10, 2008 6.210 6.210 6.136 6.183 13,104 +0.03(+0.43%)
Mar 07, 2008 6.023 6.210 6.023 6.156 12,804 -0.05(-0.86%)
Mar 06, 2008 6.176 6.210 6.043 6.210 34,460 +0.03(+0.54%)
Mar 05, 2008 6.176 6.257 6.116 6.176 23,165 -0.01(-0.11%)
Mar 04, 2008 6.123 6.210 6.123 6.183 23,927 +0.05(+0.76%)
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.