John B Sanfilippo (NQ: JBSS )

106.35 -1.32 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 5.732 5.811 5.671 5.749 67,160 +0.02(+0.29%)
Aug 28, 2009 5.755 5.805 5.732 5.732 11,410 -0.04(-0.78%)
Aug 27, 2009 5.659 5.811 5.637 5.777 29,561 +0.02(+0.39%)
Aug 26, 2009 5.693 5.974 5.693 5.755 39,401 +0.13(+2.29%)
Aug 25, 2009 5.744 6.013 5.626 5.626 42,515 -0.15(-2.62%)
Aug 24, 2009 5.789 5.889 5.734 5.777 13,692 -0.04(-0.77%)
Aug 21, 2009 5.889 6.030 5.749 5.822 88,167 -0.06(-0.95%)
Aug 20, 2009 6.063 6.075 5.805 5.878 123,168 +0.24(+4.18%)
Aug 19, 2009 4.841 5.917 4.841 5.643 110,806 +0.39(+7.34%)
Aug 18, 2009 5.065 5.295 5.054 5.257 17,110 +0.27(+5.43%)
Aug 17, 2009 4.936 5.071 4.919 4.986 22,462 -0.01(-0.11%)
Aug 14, 2009 4.998 4.998 4.863 4.992 5,526 +0.05(+1.02%)
Aug 13, 2009 5.037 5.037 4.844 4.941 12,002 +0.03(+0.69%)
Aug 12, 2009 4.905 4.908 4.768 4.908 1,604 +0.14(+2.94%)
Aug 11, 2009 4.852 4.874 4.683 4.768 65,935 -0.07(-1.51%)
Aug 10, 2009 4.829 4.908 4.627 4.841 9,106 +0.07(+1.53%)
Aug 07, 2009 4.639 4.782 4.639 4.768 17,454 -0.04(-0.93%)
Aug 06, 2009 4.655 4.925 4.655 4.812 4,278 +0.09(+1.90%)
Aug 05, 2009 4.818 4.818 4.666 4.723 10,918 -0.14(-2.88%)
Aug 04, 2009 4.936 4.936 4.796 4.863 19,278 +0.03(+0.70%)
Aug 03, 2009 4.824 4.880 4.796 4.829 30,100 -0.05(-1.03%)
Jul 31, 2009 4.655 5.138 4.655 4.880 117,713 +0.07(+1.52%)
Jul 30, 2009 4.639 4.846 4.639 4.807 3,744 +0.14(+3.00%)
Jul 29, 2009 4.325 4.936 4.257 4.667 102,107 +0.16(+3.61%)
Jul 28, 2009 4.667 4.667 4.353 4.504 19,771 -0.16(-3.37%)
Jul 27, 2009 4.095 4.751 4.094 4.661 52,257 +0.36(+8.34%)
Jul 24, 2009 4.038 4.543 4.038 4.302 15,275 -0.01(-0.13%)
Jul 23, 2009 4.397 4.397 4.190 4.308 10,299 -0.09(-2.04%)
Jul 22, 2009 3.994 4.700 3.994 4.397 29,759 +0.33(+7.99%)
Jul 21, 2009 4.005 4.145 4.005 4.072 3,977 -0.07(-1.63%)
Jul 20, 2009 4.005 4.139 4.005 4.139 16,302 +0.04(+1.10%)
Jul 17, 2009 4.066 4.095 4.059 4.095 3,744 +0.07(+1.81%)
Jul 16, 2009 3.982 4.083 3.982 4.022 7,309 +0.00(+0.00%)
Jul 15, 2009 4.151 4.151 4.022 4.022 4,102 -0.04(-1.10%)
Jul 14, 2009 3.994 4.111 3.982 4.066 12,034 +0.08(+1.97%)
Jul 13, 2009 4.022 4.123 3.968 3.988 25,985 -0.07(-1.80%)
Jul 10, 2009 3.982 4.061 3.982 4.061 8,368 +0.02(+0.42%)
Jul 09, 2009 3.966 4.072 3.966 4.044 24,603 -0.03(-0.83%)
Jul 08, 2009 3.971 4.149 3.954 4.078 26,555 +0.06(+1.54%)
Jul 07, 2009 4.066 4.089 4.016 4.016 5,954 -0.08(-1.92%)
Jul 06, 2009 4.224 4.224 4.066 4.095 4,007 -0.05(-1.22%)
Jul 02, 2009 4.066 4.151 4.066 4.145 713 +0.02(+0.41%)
Jul 01, 2009 4.044 4.262 4.044 4.128 4,992 +0.12(+2.94%)
Jun 30, 2009 4.274 4.353 3.999 4.010 25,764 -0.19(-4.41%)
Jun 29, 2009 4.111 4.330 4.061 4.196 4,337 +0.05(+1.22%)
Jun 26, 2009 3.943 4.145 3.943 4.145 22,710 +0.01(+0.27%)
Jun 25, 2009 4.055 4.139 4.010 4.134 12,123 +0.08(+1.94%)
Jun 24, 2009 3.926 4.151 3.926 4.055 6,596 +0.04(+0.98%)
Jun 23, 2009 3.926 4.016 3.926 4.016 6,061 +0.01(+0.14%)
Jun 22, 2009 3.966 4.022 3.926 4.010 18,186 +0.00(+0.00%)
Jun 19, 2009 4.066 4.089 3.966 4.010 7,309 -0.07(-1.65%)
Jun 18, 2009 3.926 4.252 3.907 4.078 13,749 +0.08(+1.96%)
Jun 17, 2009 3.937 3.999 3.550 3.999 65,914 -0.08(-2.06%)
Jun 16, 2009 3.994 4.183 3.954 4.083 45,958 +0.10(+2.54%)
Jun 15, 2009 4.038 4.173 3.982 3.982 39,953 -0.27(-6.33%)
Jun 12, 2009 4.235 4.358 3.988 4.252 40,367 +0.02(+0.40%)
Jun 11, 2009 4.162 4.235 4.078 4.235 10,085 +0.11(+2.72%)
Jun 10, 2009 4.083 4.327 4.072 4.123 19,864 +0.04(+1.10%)
Jun 09, 2009 3.937 4.134 3.921 4.078 36,388 +0.15(+3.71%)
Jun 08, 2009 3.955 3.999 3.921 3.932 14,574 -0.15(-3.71%)
Jun 05, 2009 4.033 4.173 3.982 4.083 7,088 +0.16(+4.00%)
Jun 04, 2009 3.994 4.117 3.758 3.926 19,470 -0.08(-2.10%)
Jun 03, 2009 3.926 4.054 3.926 4.010 6,598 -0.04(-1.11%)
Jun 02, 2009 4.111 4.111 3.926 4.055 4,011 +0.03(+0.84%)
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.