John B Sanfilippo (NQ: JBSS )

105.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 7.909 8.049 7.869 7.875 47,976 -0.04(-0.57%)
Jul 29, 2010 7.954 8.099 7.853 7.920 33,881 +0.01(+0.07%)
Jul 28, 2010 7.993 8.071 7.909 7.914 24,867 -0.12(-1.47%)
Jul 27, 2010 8.212 8.212 7.993 8.032 58,629 -0.13(-1.58%)
Jul 26, 2010 8.245 8.245 8.083 8.161 61,702 -0.06(-0.75%)
Jul 23, 2010 8.223 8.262 8.043 8.223 68,939 -0.01(-0.14%)
Jul 22, 2010 8.144 8.251 8.060 8.234 39,882 +0.18(+2.23%)
Jul 21, 2010 8.318 8.374 8.054 8.054 31,674 -0.20(-2.45%)
Jul 20, 2010 8.077 8.279 7.965 8.256 52,148 +0.10(+1.24%)
Jul 19, 2010 8.408 8.486 8.108 8.155 32,251 -0.19(-2.22%)
Jul 16, 2010 8.767 8.767 8.335 8.341 61,681 -0.50(-5.65%)
Jul 15, 2010 9.053 9.058 8.685 8.840 65,903 -0.24(-2.60%)
Jul 14, 2010 8.963 9.087 8.879 9.075 49,267 +0.12(+1.31%)
Jul 13, 2010 8.649 8.974 8.447 8.958 80,232 +0.40(+4.65%)
Jul 12, 2010 8.593 8.789 8.554 8.559 37,728 -0.09(-1.04%)
Jul 09, 2010 8.436 8.649 8.413 8.649 78,076 +0.17(+1.98%)
Jul 08, 2010 8.447 8.634 8.356 8.481 69,679 +0.11(+1.27%)
Jul 07, 2010 7.948 8.391 7.881 8.374 90,692 +0.44(+5.59%)
Jul 06, 2010 7.881 8.015 7.785 7.931 102,439 +0.16(+2.02%)
Jul 02, 2010 7.909 7.931 7.707 7.774 50,636 -0.07(-0.93%)
Jul 01, 2010 8.150 8.150 7.841 7.847 61,360 -0.27(-3.32%)
Jun 30, 2010 8.161 8.234 8.105 8.116 37,153 -0.02(-0.28%)
Jun 29, 2010 8.155 8.240 7.993 8.139 64,699 -0.18(-2.16%)
Jun 25, 2010 8.593 8.593 8.099 8.318 1,694,260 -0.18(-2.11%)
Jun 24, 2010 8.111 8.604 7.993 8.498 102,897 +0.40(+4.92%)
Jun 23, 2010 8.122 8.183 7.914 8.099 85,595 +0.03(+0.42%)
Jun 22, 2010 8.155 8.161 8.032 8.066 72,852 -0.12(-1.44%)
Jun 21, 2010 8.307 8.346 8.133 8.183 28,939 -0.07(-0.82%)
Jun 18, 2010 8.122 8.346 8.105 8.251 25,339 +0.06(+0.75%)
Jun 17, 2010 8.099 8.228 8.077 8.189 30,169 +0.07(+0.90%)
Jun 16, 2010 8.346 8.346 8.094 8.116 51,644 -0.25(-2.95%)
Jun 15, 2010 8.183 8.363 8.167 8.363 44,922 +0.16(+1.98%)
Jun 14, 2010 8.284 8.284 8.172 8.200 11,638 -0.04(-0.48%)
Jun 11, 2010 8.212 8.245 8.094 8.240 35,288 +0.06(+0.75%)
Jun 10, 2010 7.937 8.234 7.937 8.178 29,780 +0.20(+2.53%)
Jun 09, 2010 7.858 8.150 7.836 7.976 32,223 +0.11(+1.35%)
Jun 08, 2010 8.161 8.206 7.853 7.869 34,719 -0.14(-1.75%)
Jun 07, 2010 7.825 8.217 7.825 8.010 26,115 -0.01(-0.14%)
Jun 04, 2010 8.105 8.206 7.959 8.021 59,713 -0.15(-1.79%)
Jun 03, 2010 8.071 8.268 8.049 8.167 42,116 -0.09(-1.09%)
Jun 02, 2010 8.144 8.256 8.066 8.256 17,432 +0.02(+0.27%)
Jun 01, 2010 8.122 8.290 8.122 8.234 8,044 +0.04(+0.55%)
May 28, 2010 8.335 8.335 8.189 8.189 22,351 -0.15(-1.75%)
May 27, 2010 8.167 8.335 8.167 8.335 7,277 +0.21(+2.62%)
May 26, 2010 8.268 8.436 7.993 8.122 33,275 -0.03(-0.41%)
May 25, 2010 8.077 8.234 8.004 8.155 13,728 -0.16(-1.96%)
May 24, 2010 8.509 8.509 8.150 8.318 36,013 -0.20(-2.31%)
May 21, 2010 8.094 8.615 7.998 8.514 66,411 +0.22(+2.64%)
May 20, 2010 8.470 8.592 8.105 8.296 40,262 -0.38(-4.40%)
May 19, 2010 8.918 8.924 8.643 8.677 22,654 -0.15(-1.72%)
May 18, 2010 8.789 8.946 8.789 8.829 52,489 +0.04(+0.45%)
May 17, 2010 8.789 8.862 8.761 8.789 40,551 +0.02(+0.19%)
May 14, 2010 8.792 8.862 8.761 8.772 34,528 -0.06(-0.64%)
May 13, 2010 8.750 8.969 8.728 8.829 33,439 +0.08(+0.96%)
May 12, 2010 8.716 8.868 8.526 8.744 72,100 +0.11(+1.23%)
May 11, 2010 8.806 8.896 8.296 8.638 66,696 +0.13(+1.58%)
May 10, 2010 8.268 8.531 8.049 8.503 98,018 +0.53(+6.61%)
May 07, 2010 8.054 8.161 7.746 7.976 70,267 -0.03(-0.42%)
May 06, 2010 8.189 8.346 6.798 8.010 187,546 -0.12(-1.52%)
May 05, 2010 8.324 8.408 8.133 8.133 105,153 -0.24(-2.82%)
May 04, 2010 8.329 8.498 8.251 8.369 67,440 -0.07(-0.86%)
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.