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 (%)
Jul 30, 2010 7.669 7.805 7.631 7.636 49,478 -0.04(-0.57%)
Jul 29, 2010 7.712 7.854 7.614 7.680 34,941 +0.01(+0.07%)
Jul 28, 2010 7.750 7.826 7.669 7.674 25,645 -0.11(-1.47%)
Jul 27, 2010 7.962 7.962 7.750 7.788 60,464 -0.13(-1.58%)
Jul 26, 2010 7.995 7.995 7.837 7.913 63,633 -0.06(-0.75%)
Jul 23, 2010 7.973 8.011 7.799 7.973 71,096 -0.01(-0.14%)
Jul 22, 2010 7.897 8.000 7.816 7.984 41,130 +0.17(+2.23%)
Jul 21, 2010 8.066 8.120 7.810 7.810 32,665 -0.20(-2.45%)
Jul 20, 2010 7.832 8.028 7.723 8.006 53,780 +0.10(+1.24%)
Jul 19, 2010 8.153 8.229 7.862 7.908 33,261 -0.18(-2.22%)
Jul 16, 2010 8.501 8.501 8.082 8.087 63,611 -0.48(-5.65%)
Jul 15, 2010 8.778 8.784 8.421 8.572 67,965 -0.23(-2.60%)
Jul 14, 2010 8.691 8.811 8.610 8.800 50,809 +0.11(+1.31%)
Jul 13, 2010 8.387 8.702 8.191 8.686 82,742 +0.39(+4.65%)
Jul 12, 2010 8.332 8.523 8.294 8.300 38,909 -0.09(-1.04%)
Jul 09, 2010 8.180 8.387 8.158 8.387 80,520 +0.16(+1.98%)
Jul 08, 2010 8.191 8.372 8.102 8.223 71,860 +0.10(+1.27%)
Jul 07, 2010 7.707 8.136 7.641 8.120 93,530 +0.43(+5.59%)
Jul 06, 2010 7.641 7.772 7.549 7.690 105,645 +0.15(+2.02%)
Jul 02, 2010 7.669 7.690 7.473 7.538 52,221 -0.07(-0.93%)
Jul 01, 2010 7.903 7.903 7.603 7.609 63,280 -0.26(-3.32%)
Jun 30, 2010 7.913 7.984 7.859 7.870 38,315 -0.02(-0.28%)
Jun 29, 2010 7.908 7.990 7.750 7.892 66,724 -0.17(-2.16%)
Jun 25, 2010 8.332 8.332 7.854 8.066 1,747,279 -0.17(-2.11%)
Jun 24, 2010 7.864 8.343 7.750 8.240 106,117 +0.39(+4.92%)
Jun 23, 2010 7.875 7.935 7.674 7.854 88,273 +0.03(+0.42%)
Jun 22, 2010 7.908 7.913 7.788 7.821 75,132 -0.11(-1.44%)
Jun 21, 2010 8.055 8.093 7.886 7.935 29,844 -0.07(-0.82%)
Jun 18, 2010 7.875 8.093 7.859 8.000 26,132 +0.06(+0.75%)
Jun 17, 2010 7.854 7.979 7.832 7.941 31,113 +0.07(+0.90%)
Jun 16, 2010 8.093 8.093 7.848 7.870 53,260 -0.24(-2.95%)
Jun 15, 2010 7.935 8.109 7.919 8.109 46,328 +0.16(+1.98%)
Jun 14, 2010 8.033 8.033 7.924 7.951 12,002 -0.04(-0.48%)
Jun 11, 2010 7.962 7.995 7.848 7.990 36,392 +0.06(+0.75%)
Jun 10, 2010 7.696 7.984 7.696 7.930 30,712 +0.20(+2.53%)
Jun 09, 2010 7.620 7.903 7.598 7.734 33,231 +0.10(+1.35%)
Jun 08, 2010 7.913 7.957 7.614 7.631 35,805 -0.14(-1.75%)
Jun 07, 2010 7.587 7.968 7.587 7.767 26,932 -0.01(-0.14%)
Jun 04, 2010 7.859 7.957 7.718 7.777 61,581 -0.14(-1.79%)
Jun 03, 2010 7.826 8.017 7.805 7.919 43,434 -0.09(-1.09%)
Jun 02, 2010 7.897 8.006 7.821 8.006 17,978 +0.02(+0.27%)
Jun 01, 2010 7.875 8.039 7.875 7.984 8,295 +0.04(+0.55%)
May 28, 2010 8.082 8.082 7.941 7.941 23,051 -0.14(-1.75%)
May 27, 2010 7.919 8.082 7.919 8.082 7,505 +0.21(+2.62%)
May 26, 2010 8.017 8.180 7.750 7.875 34,316 -0.03(-0.41%)
May 25, 2010 7.832 7.984 7.761 7.908 14,157 -0.16(-1.96%)
May 24, 2010 8.251 8.251 7.903 8.066 37,140 -0.19(-2.31%)
May 21, 2010 7.848 8.354 7.756 8.256 68,489 +0.21(+2.64%)
May 20, 2010 8.213 8.331 7.859 8.044 41,522 -0.37(-4.40%)
May 19, 2010 8.648 8.653 8.381 8.414 23,363 -0.15(-1.72%)
May 18, 2010 8.523 8.675 8.523 8.561 54,131 +0.04(+0.45%)
May 17, 2010 8.523 8.593 8.495 8.523 41,820 +0.02(+0.19%)
May 14, 2010 8.525 8.593 8.495 8.506 35,609 -0.05(-0.64%)
May 13, 2010 8.484 8.697 8.463 8.561 34,485 +0.08(+0.96%)
May 12, 2010 8.452 8.599 8.267 8.479 74,356 +0.10(+1.23%)
May 11, 2010 8.539 8.626 8.044 8.376 68,783 +0.13(+1.58%)
May 10, 2010 8.017 8.272 7.805 8.245 101,085 +0.51(+6.61%)
May 07, 2010 7.810 7.913 7.511 7.734 72,466 -0.03(-0.42%)
May 06, 2010 7.941 8.093 6.592 7.767 193,415 -0.12(-1.52%)
May 05, 2010 8.071 8.153 7.886 7.886 108,443 -0.23(-2.82%)
May 04, 2010 8.077 8.240 8.000 8.115 69,550 -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.