John B Sanfilippo (NQ: JBSS )

93.13 +0.26 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 5.028 5.120 4.705 4.718 21,900 -0.22(-4.41%)
Jun 29, 2009 4.837 5.094 4.777 4.936 3,687 +0.06(+1.22%)
Jun 26, 2009 4.639 4.876 4.639 4.876 19,304 +0.01(+0.27%)
Jun 25, 2009 4.771 4.870 4.718 4.863 10,305 +0.09(+1.94%)
Jun 24, 2009 4.619 4.883 4.619 4.771 5,607 +0.05(+0.98%)
Jun 23, 2009 4.619 4.724 4.619 4.724 5,152 +0.01(+0.14%)
Jun 22, 2009 4.665 4.731 4.619 4.718 15,459 +0.00(+0.00%)
Jun 19, 2009 4.784 4.810 4.665 4.718 6,213 -0.08(-1.65%)
Jun 18, 2009 4.619 5.002 4.596 4.797 11,687 +0.09(+1.96%)
Jun 17, 2009 4.632 4.705 4.177 4.705 56,029 -0.10(-2.06%)
Jun 16, 2009 4.698 4.921 4.652 4.804 39,066 +0.12(+2.54%)
Jun 15, 2009 4.751 4.909 4.685 4.685 33,962 -0.32(-6.33%)
Jun 12, 2009 4.982 5.127 4.691 5.002 34,314 +0.02(+0.40%)
Jun 11, 2009 4.896 4.982 4.797 4.982 8,573 +0.13(+2.72%)
Jun 10, 2009 4.804 5.091 4.790 4.850 16,885 +0.05(+1.10%)
Jun 09, 2009 4.632 4.863 4.612 4.797 30,931 +0.17(+3.71%)
Jun 08, 2009 4.653 4.705 4.612 4.626 12,389 -0.18(-3.71%)
Jun 05, 2009 4.744 4.909 4.685 4.804 6,025 +0.18(+4.00%)
Jun 04, 2009 4.698 4.843 4.421 4.619 16,550 -0.10(-2.10%)
Jun 03, 2009 4.619 4.769 4.619 4.718 5,608 -0.05(-1.11%)
Jun 02, 2009 4.837 4.837 4.619 4.771 3,409 +0.04(+0.84%)
Jun 01, 2009 4.949 4.949 4.461 4.731 38,408 +0.32(+7.17%)
May 29, 2009 5.015 5.015 4.414 4.414 29,576 -0.55(-11.04%)
May 28, 2009 4.256 5.160 4.256 4.962 96,201 +0.71(+16.59%)
May 27, 2009 4.091 4.269 4.091 4.256 5,839 +0.09(+2.06%)
May 26, 2009 4.111 4.296 3.966 4.170 129,586 +0.04(+0.96%)
May 22, 2009 3.959 4.131 3.959 4.131 11,893 +0.15(+3.64%)
May 21, 2009 3.774 3.985 3.774 3.985 13,336 +0.13(+3.42%)
May 20, 2009 3.794 3.959 3.794 3.853 39,818 +0.04(+1.04%)
May 19, 2009 3.794 3.821 3.781 3.814 2,436 +0.02(+0.52%)
May 18, 2009 3.761 3.827 3.761 3.794 4,331 -0.07(-1.91%)
May 15, 2009 3.853 3.940 3.788 3.868 12,862 +0.07(+1.95%)
May 14, 2009 3.794 3.801 3.761 3.794 16,653 +0.00(+0.00%)
May 13, 2009 3.794 3.893 3.794 3.794 9,396 -0.10(-2.54%)
May 12, 2009 3.794 4.071 3.794 3.893 6,965 +0.06(+1.55%)
May 11, 2009 3.807 4.038 3.774 3.834 33,266 -0.15(-3.65%)
May 08, 2009 3.880 3.983 3.801 3.979 32,868 +0.19(+5.05%)
May 07, 2009 3.814 3.821 3.788 3.788 17,428 -0.03(-0.86%)
May 06, 2009 3.834 3.906 3.761 3.821 17,276 -0.01(-0.17%)
May 05, 2009 3.893 3.893 3.827 3.827 2,727 -0.07(-1.70%)
May 04, 2009 3.853 3.952 3.781 3.893 11,448 +0.00(+0.00%)
May 01, 2009 3.893 3.959 3.840 3.893 39,713 +0.13(+3.51%)
Apr 30, 2009 3.246 3.959 3.246 3.761 74,687 +0.32(+9.40%)
Apr 29, 2009 3.299 3.438 3.298 3.438 8,794 +0.11(+3.37%)
Apr 28, 2009 3.378 3.378 3.306 3.326 9,623 -0.05(-1.37%)
Apr 27, 2009 3.319 3.556 3.299 3.372 5,567 +0.07(+2.20%)
Apr 24, 2009 3.095 3.438 3.095 3.299 32,375 +0.05(+1.42%)
Apr 23, 2009 3.299 3.299 3.098 3.253 23,275 -0.04(-1.20%)
Apr 22, 2009 3.167 3.312 2.646 3.293 44,054 +0.01(+0.40%)
Apr 21, 2009 3.233 3.299 3.048 3.279 37,525 -0.02(-0.60%)
Apr 20, 2009 3.365 3.385 3.268 3.299 14,965 -0.13(-3.85%)
Apr 17, 2009 3.431 3.563 3.365 3.431 5,646 +0.00(+0.00%)
Apr 16, 2009 3.306 3.484 3.306 3.431 4,107 +0.12(+3.59%)
Apr 15, 2009 3.253 3.563 3.227 3.312 3,994 -0.05(-1.38%)
Apr 14, 2009 3.299 3.675 3.200 3.359 16,038 +0.04(+1.19%)
Apr 13, 2009 3.464 3.464 3.227 3.319 27,107 -0.07(-2.14%)
Apr 09, 2009 3.385 3.583 3.385 3.392 15,003 +0.03(+0.78%)
Apr 08, 2009 3.293 3.563 3.293 3.365 3,485 -0.05(-1.35%)
Apr 07, 2009 3.299 3.464 3.299 3.411 7,735 -0.03(-0.77%)
Apr 06, 2009 3.623 3.715 3.359 3.438 7,880 -0.29(-7.79%)
Apr 03, 2009 3.563 3.778 3.484 3.728 12,605 +0.15(+4.05%)
Apr 02, 2009 3.425 3.913 3.405 3.583 10,949 +0.18(+5.44%)
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.