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 (%)
Nov 30, 2009 8.430 8.555 8.349 8.544 100,603 +0.16(+1.95%)
Nov 27, 2009 8.474 8.620 8.202 8.381 41,783 -0.23(-2.65%)
Nov 25, 2009 8.419 8.615 8.111 8.610 84,631 +0.24(+2.93%)
Nov 24, 2009 8.517 8.631 8.327 8.365 64,727 -0.07(-0.77%)
Nov 23, 2009 7.598 8.593 7.598 8.430 231,396 +0.85(+11.27%)
Nov 20, 2009 7.505 7.587 7.500 7.576 261,706 +0.08(+1.09%)
Nov 19, 2009 7.505 7.511 7.382 7.495 79,095 -0.01(-0.14%)
Nov 18, 2009 7.505 7.525 7.478 7.505 125,414 +0.00(+0.00%)
Nov 17, 2009 7.505 7.582 7.451 7.505 480,590 +0.00(+0.00%)
Nov 16, 2009 7.505 7.527 7.462 7.505 48,757 +0.00(+0.00%)
Nov 13, 2009 7.505 7.560 7.375 7.505 76,133 +0.05(+0.73%)
Nov 12, 2009 7.484 7.522 7.435 7.451 26,827 +0.07(+0.96%)
Nov 11, 2009 7.473 7.516 7.206 7.380 32,161 -0.06(-0.80%)
Nov 10, 2009 7.565 7.565 7.429 7.440 53,221 -0.04(-0.51%)
Nov 09, 2009 7.560 7.582 7.283 7.478 63,376 +0.07(+0.88%)
Nov 06, 2009 7.424 7.527 7.152 7.413 34,831 -0.02(-0.22%)
Nov 05, 2009 7.473 7.533 7.424 7.429 30,626 -0.09(-1.16%)
Nov 04, 2009 7.429 7.533 7.418 7.516 36,767 +0.07(+0.95%)
Nov 03, 2009 7.424 7.614 7.408 7.446 112,917 -0.01(-0.07%)
Nov 02, 2009 7.505 7.582 7.418 7.451 44,886 -0.01(-0.15%)
Oct 30, 2009 7.438 7.516 7.438 7.462 30,122 +0.07(+0.88%)
Oct 29, 2009 7.565 7.598 7.397 7.397 27,175 -0.10(-1.38%)
Oct 28, 2009 7.446 7.636 7.201 7.500 52,028 -0.04(-0.51%)
Oct 27, 2009 7.478 7.565 7.451 7.538 22,674 +0.05(+0.65%)
Oct 26, 2009 7.505 7.723 7.489 7.489 95,409 -0.09(-1.22%)
Oct 23, 2009 7.609 7.625 6.962 7.582 108,037 +0.65(+9.33%)
Oct 22, 2009 6.956 6.967 6.913 6.934 36,112 +0.01(+0.08%)
Oct 21, 2009 6.973 7.060 6.869 6.929 27,263 -0.01(-0.08%)
Oct 20, 2009 6.885 6.997 6.755 6.934 29,317 +0.10(+1.51%)
Oct 19, 2009 6.793 6.940 6.747 6.831 20,157 +0.13(+1.95%)
Oct 16, 2009 6.913 6.929 6.570 6.701 68,418 -0.23(-3.37%)
Oct 15, 2009 6.973 7.038 6.646 6.934 17,678 +0.05(+0.71%)
Oct 14, 2009 6.864 6.940 6.788 6.885 17,503 -0.03(-0.39%)
Oct 13, 2009 6.945 7.065 6.826 6.913 18,344 -0.08(-1.09%)
Oct 12, 2009 6.793 7.027 6.597 6.989 68,859 +0.07(+1.02%)
Oct 09, 2009 6.907 7.030 6.771 6.918 21,074 +0.01(+0.08%)
Oct 08, 2009 6.358 6.913 6.282 6.913 72,972 +0.32(+4.87%)
Oct 07, 2009 6.488 6.750 6.439 6.592 39,424 +0.20(+3.15%)
Oct 06, 2009 6.499 6.527 6.309 6.391 10,202 -0.06(-0.93%)
Oct 05, 2009 6.516 6.521 6.418 6.450 23,198 -0.02(-0.34%)
Oct 02, 2009 6.320 6.505 6.168 6.472 43,026 +0.18(+2.94%)
Oct 01, 2009 6.396 6.527 5.917 6.287 53,684 -0.03(-0.52%)
Sep 30, 2009 6.510 6.510 6.287 6.320 34,555 -0.16(-2.52%)
Sep 29, 2009 6.374 6.527 6.309 6.483 22,665 +0.18(+2.87%)
Sep 28, 2009 6.233 6.391 6.037 6.302 27,432 +0.16(+2.64%)
Sep 25, 2009 6.282 6.374 6.140 6.140 38,848 -0.09(-1.40%)
Sep 24, 2009 6.249 6.385 6.178 6.227 17,551 +0.10(+1.69%)
Sep 23, 2009 6.135 6.391 6.124 6.124 23,547 -0.14(-2.17%)
Sep 22, 2009 6.222 6.304 6.129 6.260 51,359 +0.08(+1.32%)
Sep 21, 2009 6.331 6.331 6.119 6.178 51,493 +0.03(+0.44%)
Sep 18, 2009 6.358 6.358 6.151 6.151 34,914 -0.20(-3.17%)
Sep 17, 2009 6.592 6.592 6.157 6.352 99,702 -0.06(-0.93%)
Sep 16, 2009 6.363 6.499 6.255 6.412 72,213 -0.09(-1.42%)
Sep 15, 2009 6.456 6.532 6.336 6.505 74,959 +0.17(+2.66%)
Sep 14, 2009 6.200 6.700 6.200 6.336 71,385 +0.11(+1.84%)
Sep 11, 2009 6.532 6.565 6.102 6.222 77,022 -0.31(-4.75%)
Sep 10, 2009 6.110 6.798 6.048 6.532 91,318 +0.43(+7.04%)
Sep 09, 2009 5.874 6.260 5.762 6.102 73,193 +0.23(+3.99%)
Sep 08, 2009 5.765 5.955 5.765 5.868 50,254 +0.17(+2.96%)
Sep 04, 2009 5.439 5.743 5.439 5.700 26,927 +0.27(+4.90%)
Sep 03, 2009 5.504 5.586 5.325 5.433 17,555 -0.13(-2.25%)
Sep 02, 2009 5.493 5.586 5.325 5.558 14,931 +0.23(+4.29%)
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.