John B Sanfilippo (NQ: JBSS )

92.79 USD -0.19 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 7.620 7.760 7.130 7.150 14,451 -0.33(-4.41%)
Jun 29, 2009 7.330 7.720 7.240 7.480 2,433 +0.09(+1.22%)
Jun 26, 2009 7.030 7.390 7.030 7.390 12,738 +0.02(+0.27%)
Jun 25, 2009 7.230 7.380 7.150 7.370 6,800 +0.14(+1.94%)
Jun 24, 2009 7.000 7.400 7.000 7.230 3,700 +0.07(+0.98%)
Jun 23, 2009 7.000 7.160 7.000 7.160 3,400 +0.01(+0.14%)
Jun 22, 2009 7.070 7.170 7.000 7.150 10,201 +0.00(+0.00%)
Jun 19, 2009 7.250 7.290 7.070 7.150 4,100 -0.12(-1.65%)
Jun 18, 2009 7.000 7.580 6.966 7.270 7,712 +0.14(+1.96%)
Jun 17, 2009 7.020 7.130 6.330 7.130 36,971 -0.15(-2.06%)
Jun 16, 2009 7.120 7.458 7.050 7.280 25,778 +0.18(+2.54%)
Jun 15, 2009 7.200 7.440 7.100 7.100 22,410 -0.48(-6.33%)
Jun 12, 2009 7.550 7.770 7.110 7.580 22,642 +0.03(+0.40%)
Jun 11, 2009 7.420 7.550 7.270 7.550 5,657 +0.20(+2.72%)
Jun 10, 2009 7.280 7.715 7.260 7.350 11,142 +0.08(+1.10%)
Jun 09, 2009 7.020 7.370 6.990 7.270 20,410 +0.26(+3.71%)
Jun 08, 2009 7.052 7.130 6.990 7.010 8,175 -0.27(-3.71%)
Jun 05, 2009 7.190 7.440 7.100 7.280 3,976 +0.28(+4.00%)
Jun 04, 2009 7.120 7.340 6.700 7.000 10,921 -0.15(-2.10%)
Jun 03, 2009 7.000 7.228 7.000 7.150 3,701 -0.08(-1.11%)
Jun 02, 2009 7.330 7.330 7.000 7.230 2,250 +0.06(+0.84%)
Jun 01, 2009 7.500 7.500 6.760 7.170 25,344 +0.48(+7.17%)
May 29, 2009 7.600 7.600 6.690 6.690 19,516 -0.83(-11.04%)
May 28, 2009 6.450 7.820 6.450 7.520 63,478 +1.07(+16.59%)
May 27, 2009 6.200 6.470 6.200 6.450 3,853 +0.13(+2.06%)
May 26, 2009 6.230 6.510 6.010 6.320 85,507 +0.06(+0.96%)
May 22, 2009 6.000 6.260 6.000 6.260 7,848 +0.22(+3.64%)
May 21, 2009 5.720 6.040 5.720 6.040 8,800 +0.20(+3.42%)
May 20, 2009 5.750 6.000 5.750 5.840 26,274 +0.06(+1.04%)
May 19, 2009 5.750 5.790 5.730 5.780 1,608 +0.03(+0.52%)
May 18, 2009 5.700 5.800 5.700 5.750 2,858 -0.11(-1.91%)
May 15, 2009 5.840 5.971 5.740 5.862 8,487 +0.11(+1.95%)
May 14, 2009 5.750 5.760 5.700 5.750 10,989 +0.00(+0.00%)
May 13, 2009 5.750 5.900 5.750 5.750 6,200 -0.15(-2.54%)
May 12, 2009 5.750 6.170 5.750 5.900 4,596 +0.09(+1.55%)
May 11, 2009 5.770 6.120 5.720 5.810 21,951 -0.22(-3.65%)
May 08, 2009 5.880 6.037 5.760 6.030 21,688 +0.29(+5.05%)
May 07, 2009 5.780 5.790 5.740 5.740 11,500 -0.05(-0.86%)
May 06, 2009 5.810 5.920 5.700 5.790 11,400 -0.01(-0.17%)
May 05, 2009 5.900 5.900 5.800 5.800 1,800 -0.10(-1.69%)
May 04, 2009 5.840 5.990 5.730 5.900 7,554 +0.00(+0.00%)
May 01, 2009 5.900 6.000 5.820 5.900 26,205 +0.20(+3.51%)
Apr 30, 2009 4.920 6.000 4.920 5.700 49,282 +0.49(+9.40%)
Apr 29, 2009 5.000 5.210 4.998 5.210 5,803 +0.17(+3.37%)
Apr 28, 2009 5.120 5.120 5.010 5.040 6,350 -0.07(-1.37%)
Apr 27, 2009 5.030 5.390 5.000 5.110 3,674 +0.11(+2.20%)
Apr 24, 2009 4.690 5.210 4.690 5.000 21,363 +0.07(+1.42%)
Apr 23, 2009 5.000 5.000 4.694 4.930 15,358 -0.06(-1.20%)
Apr 22, 2009 4.800 5.020 4.010 4.990 29,069 +0.02(+0.40%)
Apr 21, 2009 4.900 5.000 4.620 4.970 24,761 -0.03(-0.60%)
Apr 20, 2009 5.100 5.130 4.952 5.000 9,875 -0.20(-3.85%)
Apr 17, 2009 5.200 5.400 5.100 5.200 3,726 +0.00(+0.00%)
Apr 16, 2009 5.010 5.280 5.010 5.200 2,710 +0.18(+3.59%)
Apr 15, 2009 4.930 5.400 4.890 5.020 2,636 -0.07(-1.38%)
Apr 14, 2009 5.000 5.570 4.850 5.090 10,583 +0.06(+1.19%)
Apr 13, 2009 5.250 5.250 4.890 5.030 17,887 -0.11(-2.14%)
Apr 09, 2009 5.130 5.430 5.130 5.140 9,900 +0.04(+0.78%)
Apr 08, 2009 4.990 5.400 4.990 5.100 2,300 -0.07(-1.35%)
Apr 07, 2009 5.000 5.250 5.000 5.170 5,104 -0.04(-0.77%)
Apr 06, 2009 5.490 5.630 5.090 5.210 5,200 -0.44(-7.79%)
Apr 03, 2009 5.400 5.725 5.280 5.650 8,318 +0.22(+4.05%)
Apr 02, 2009 5.190 5.930 5.160 5.430 7,225 +0.28(+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.