John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 5.559 5.635 5.499 5.575 69,257 +0.02(+0.29%)
Aug 28, 2009 5.580 5.629 5.559 5.559 11,766 -0.04(-0.78%)
Aug 27, 2009 5.488 5.635 5.466 5.602 30,484 +0.02(+0.39%)
Aug 26, 2009 5.521 5.793 5.521 5.580 40,631 +0.13(+2.29%)
Aug 25, 2009 5.570 5.831 5.455 5.455 43,843 -0.15(-2.62%)
Aug 24, 2009 5.613 5.711 5.560 5.602 14,120 -0.04(-0.77%)
Aug 21, 2009 5.711 5.847 5.575 5.646 90,921 -0.05(-0.95%)
Aug 20, 2009 5.880 5.891 5.629 5.700 127,015 +0.23(+4.17%)
Aug 19, 2009 4.694 5.738 4.694 5.472 114,267 +0.37(+7.34%)
Aug 18, 2009 4.912 5.135 4.901 5.098 17,644 +0.26(+5.43%)
Aug 17, 2009 4.786 4.917 4.770 4.835 23,163 -0.01(-0.11%)
Aug 14, 2009 4.846 4.846 4.716 4.841 5,699 +0.05(+1.02%)
Aug 13, 2009 4.884 4.884 4.698 4.792 12,377 +0.03(+0.69%)
Aug 12, 2009 4.756 4.759 4.623 4.759 1,654 +0.14(+2.94%)
Aug 11, 2009 4.705 4.727 4.542 4.623 67,994 -0.07(-1.51%)
Aug 10, 2009 4.683 4.759 4.487 4.694 9,391 +0.07(+1.53%)
Aug 07, 2009 4.498 4.637 4.498 4.623 17,999 -0.04(-0.93%)
Aug 06, 2009 4.514 4.776 4.514 4.667 4,412 +0.09(+1.90%)
Aug 05, 2009 4.672 4.672 4.524 4.580 11,259 -0.14(-2.88%)
Aug 04, 2009 4.786 4.786 4.650 4.716 19,880 +0.03(+0.70%)
Aug 03, 2009 4.678 4.732 4.650 4.683 31,040 -0.05(-1.03%)
Jul 31, 2009 4.514 4.982 4.514 4.732 121,389 +0.07(+1.52%)
Jul 30, 2009 4.498 4.699 4.498 4.661 3,860 +0.14(+3.00%)
Jul 29, 2009 4.194 4.786 4.128 4.525 105,297 +0.16(+3.61%)
Jul 28, 2009 4.525 4.525 4.221 4.368 20,389 -0.15(-3.37%)
Jul 27, 2009 3.971 4.607 3.970 4.520 53,889 +0.35(+8.34%)
Jul 24, 2009 3.916 4.406 3.916 4.172 15,752 -0.01(-0.13%)
Jul 23, 2009 4.264 4.264 4.063 4.177 10,621 -0.09(-2.04%)
Jul 22, 2009 3.873 4.558 3.873 4.264 30,688 +0.32(+7.99%)
Jul 21, 2009 3.884 4.019 3.884 3.949 4,101 -0.07(-1.63%)
Jul 20, 2009 3.884 4.014 3.884 4.014 16,811 +0.04(+1.10%)
Jul 17, 2009 3.943 3.971 3.936 3.971 3,860 +0.07(+1.81%)
Jul 16, 2009 3.862 3.960 3.862 3.900 7,538 +0.00(+0.00%)
Jul 15, 2009 4.025 4.025 3.900 3.900 4,230 -0.04(-1.10%)
Jul 14, 2009 3.873 3.987 3.862 3.943 12,410 +0.08(+1.97%)
Jul 13, 2009 3.900 3.998 3.848 3.867 26,796 -0.07(-1.80%)
Jul 10, 2009 3.862 3.938 3.862 3.938 8,630 +0.02(+0.42%)
Jul 09, 2009 3.845 3.949 3.845 3.922 25,371 -0.03(-0.83%)
Jul 08, 2009 3.851 4.023 3.835 3.954 27,385 +0.06(+1.54%)
Jul 07, 2009 3.943 3.965 3.894 3.894 6,140 -0.08(-1.92%)
Jul 06, 2009 4.096 4.096 3.943 3.971 4,133 -0.05(-1.22%)
Jul 02, 2009 3.943 4.025 3.943 4.019 735 +0.02(+0.41%)
Jul 01, 2009 3.922 4.133 3.922 4.003 5,147 +0.11(+2.94%)
Jun 30, 2009 4.145 4.221 3.878 3.889 26,568 -0.18(-4.41%)
Jun 29, 2009 3.987 4.199 3.938 4.068 4,473 +0.05(+1.22%)
Jun 26, 2009 3.824 4.019 3.824 4.019 23,419 +0.01(+0.27%)
Jun 25, 2009 3.932 4.014 3.889 4.009 12,502 +0.08(+1.94%)
Jun 24, 2009 3.807 4.025 3.807 3.932 6,802 +0.04(+0.98%)
Jun 23, 2009 3.807 3.894 3.807 3.894 6,251 +0.01(+0.14%)
Jun 22, 2009 3.845 3.900 3.807 3.889 18,754 +0.00(+0.00%)
Jun 19, 2009 3.943 3.965 3.845 3.889 7,538 -0.07(-1.65%)
Jun 18, 2009 3.807 4.123 3.789 3.954 14,178 +0.08(+1.96%)
Jun 17, 2009 3.818 3.878 3.443 3.878 67,972 -0.08(-2.06%)
Jun 16, 2009 3.873 4.056 3.835 3.960 47,393 +0.10(+2.54%)
Jun 15, 2009 3.916 4.047 3.862 3.862 41,201 -0.26(-6.33%)
Jun 12, 2009 4.107 4.226 3.867 4.123 41,628 +0.02(+0.40%)
Jun 11, 2009 4.036 4.107 3.954 4.107 10,400 +0.11(+2.72%)
Jun 10, 2009 3.960 4.196 3.949 3.998 20,485 +0.04(+1.10%)
Jun 09, 2009 3.818 4.009 3.802 3.954 37,524 +0.14(+3.71%)
Jun 08, 2009 3.836 3.878 3.802 3.813 15,030 -0.15(-3.71%)
Jun 05, 2009 3.911 4.047 3.862 3.960 7,310 +0.15(+4.00%)
Jun 04, 2009 3.873 3.992 3.644 3.807 20,078 -0.08(-2.10%)
Jun 03, 2009 3.807 3.931 3.807 3.889 6,804 -0.04(-1.11%)
Jun 02, 2009 3.987 3.987 3.807 3.932 4,136 +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.