John B Sanfilippo (NQ: JBSS )

105.92 +0.51 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 7.353 7.538 7.247 7.404 64,040 +0.10(+1.38%)
Sep 29, 2010 7.482 7.499 7.247 7.303 77,115 -0.21(-2.84%)
Sep 28, 2010 7.348 7.522 7.297 7.516 24,623 +0.12(+1.67%)
Sep 27, 2010 7.387 7.437 7.308 7.393 49,902 +0.01(+0.08%)
Sep 24, 2010 7.342 7.387 7.252 7.387 36,463 +0.11(+1.46%)
Sep 23, 2010 7.292 7.325 7.241 7.280 27,504 -0.03(-0.46%)
Sep 22, 2010 7.443 7.516 7.292 7.314 41,460 -0.16(-2.18%)
Sep 21, 2010 7.578 7.578 7.387 7.477 30,880 -0.06(-0.82%)
Sep 20, 2010 7.449 7.628 7.432 7.538 46,375 +0.06(+0.83%)
Sep 17, 2010 7.578 7.583 7.432 7.477 58,848 -0.02(-0.22%)
Sep 15, 2010 7.583 7.729 7.398 7.494 25,701 -0.08(-1.04%)
Sep 14, 2010 7.516 7.662 7.471 7.572 34,218 +0.07(+0.90%)
Sep 13, 2010 7.196 7.538 7.185 7.505 47,522 +0.12(+1.67%)
Sep 10, 2010 7.325 7.398 7.219 7.381 17,067 +0.09(+1.23%)
Sep 09, 2010 7.348 7.348 7.269 7.292 29,962 +0.06(+0.85%)
Sep 08, 2010 7.353 7.365 7.202 7.230 47,167 -0.02(-0.23%)
Sep 07, 2010 7.494 7.494 7.236 7.247 34,248 -0.22(-3.00%)
Sep 03, 2010 7.477 7.510 7.348 7.471 37,948 +0.02(+0.30%)
Sep 02, 2010 7.460 7.589 7.432 7.449 43,152 +0.04(+0.53%)
Sep 01, 2010 7.325 7.426 7.112 7.409 52,908 +0.23(+3.20%)
Aug 31, 2010 7.118 7.471 6.927 7.179 97,706 +0.25(+3.56%)
Aug 30, 2010 7.017 7.067 6.927 6.933 24,291 -0.08(-1.20%)
Aug 27, 2010 6.938 7.067 6.865 7.017 45,912 +0.13(+1.96%)
Aug 26, 2010 6.989 6.989 6.854 6.882 37,873 -0.07(-1.05%)
Aug 25, 2010 6.871 6.966 6.731 6.955 30,060 +0.07(+0.98%)
Aug 24, 2010 6.832 7.011 6.832 6.888 38,055 +0.02(+0.24%)
Aug 23, 2010 6.989 7.079 6.854 6.871 48,529 -0.08(-1.21%)
Aug 20, 2010 7.034 7.034 6.764 6.955 71,990 -0.11(-1.59%)
Aug 19, 2010 7.359 7.393 7.062 7.067 63,193 -0.33(-4.40%)
Aug 18, 2010 7.443 7.712 7.325 7.393 39,221 -0.08(-1.05%)
Aug 17, 2010 7.488 7.589 7.426 7.471 33,804 +0.03(+0.38%)
Aug 16, 2010 7.163 7.488 7.163 7.443 39,021 +0.26(+3.67%)
Aug 13, 2010 7.241 7.241 7.067 7.179 56,012 -0.08(-1.08%)
Aug 12, 2010 7.359 7.393 7.236 7.258 18,851 -0.15(-2.04%)
Aug 11, 2010 7.393 7.505 7.370 7.409 84,612 -0.03(-0.38%)
Aug 10, 2010 7.488 7.527 7.381 7.437 37,227 -0.12(-1.63%)
Aug 09, 2010 7.449 7.617 7.376 7.561 38,497 +0.15(+2.04%)
Aug 06, 2010 7.522 7.595 7.230 7.409 63,136 -0.17(-2.29%)
Aug 05, 2010 7.735 7.735 7.583 7.583 43,501 -0.17(-2.24%)
Aug 04, 2010 7.763 7.914 7.656 7.757 43,328 +0.02(+0.29%)
Aug 03, 2010 7.628 8.026 7.628 7.735 47,306 -0.16(-1.99%)
Aug 02, 2010 7.965 8.077 7.853 7.892 38,074 +0.02(+0.21%)
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%)
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.