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 (%)
Jul 31, 2008 4.762 4.812 4.543 4.795 14,481 +0.30(+6.74%)
Jul 30, 2008 4.638 4.706 4.493 4.493 3,888 -0.06(-1.23%)
Jul 29, 2008 4.549 4.857 4.212 4.549 41,309 +0.27(+6.29%)
Jul 28, 2008 4.274 4.504 4.240 4.279 14,885 +0.07(+1.60%)
Jul 25, 2008 4.408 4.739 4.212 4.212 17,030 -0.20(-4.57%)
Jul 24, 2008 4.498 4.767 4.235 4.414 67,310 -0.24(-5.07%)
Jul 23, 2008 4.851 5.070 4.229 4.650 39,483 -0.30(-6.01%)
Jul 22, 2008 4.807 4.997 4.807 4.947 6,167 -0.00(-0.00%)
Jul 21, 2008 5.025 5.065 4.947 4.947 6,249 -0.08(-1.56%)
Jul 18, 2008 5.020 5.048 4.997 5.025 2,674 -0.02(-0.44%)
Jul 17, 2008 5.009 5.053 5.000 5.048 8,201 -0.01(-0.11%)
Jul 16, 2008 5.020 5.065 4.997 5.053 12,302 -0.01(-0.22%)
Jul 15, 2008 5.065 5.070 5.065 5.065 11,054 -0.01(-0.22%)
Jul 14, 2008 5.126 5.126 4.913 5.076 19,232 -0.02(-0.33%)
Jul 11, 2008 5.115 5.126 5.076 5.093 7,709 +0.02(+0.44%)
Jul 10, 2008 5.104 5.126 4.997 5.070 22,058 -0.05(-0.99%)
Jul 09, 2008 5.109 5.126 4.969 5.121 6,953 +0.01(+0.11%)
Jul 08, 2008 5.087 5.126 5.070 5.115 8,788 +0.02(+0.33%)
Jul 07, 2008 4.936 5.171 4.936 5.098 8,476 +0.11(+2.13%)
Jul 04, 2008 4.947 5.070 4.947 4.992 891 +0.00(+0.00%)
Jul 03, 2008 4.947 5.070 4.947 4.992 891 -0.02(-0.45%)
Jul 02, 2008 5.003 5.020 4.952 5.014 5,348 +0.03(+0.68%)
Jul 01, 2008 4.874 5.020 4.851 4.980 8,558 +0.07(+1.49%)
Jun 30, 2008 4.908 4.908 4.908 4.908 0 +0.00(+0.00%)
Jun 27, 2008 4.863 4.952 4.857 4.908 9,882 +0.01(+0.23%)
Jun 26, 2008 4.812 4.958 4.812 4.896 3,423 -0.08(-1.58%)
Jun 25, 2008 4.930 4.992 4.919 4.975 3,685 +0.11(+2.31%)
Jun 24, 2008 4.773 4.919 4.773 4.863 4,154 -0.02(-0.46%)
Jun 23, 2008 4.986 5.014 4.807 4.885 8,734 -0.03(-0.57%)
Jun 20, 2008 4.919 5.098 4.913 4.913 8,379 -0.14(-2.77%)
Jun 19, 2008 4.924 5.143 4.717 5.053 9,093 +0.06(+1.24%)
Jun 18, 2008 5.098 5.098 4.711 4.992 7,319 -0.01(-0.11%)
Jun 17, 2008 5.104 5.126 4.666 4.997 9,330 -0.15(-2.94%)
Jun 16, 2008 5.081 5.149 5.081 5.149 1,604 -0.01(-0.11%)
Jun 13, 2008 5.126 5.154 4.790 5.154 7,845 -0.01(-0.22%)
Jun 12, 2008 4.941 5.182 4.936 5.166 8,429 +0.17(+3.37%)
Jun 11, 2008 4.913 5.031 4.745 4.997 12,015 +0.04(+0.79%)
Jun 10, 2008 5.048 5.126 4.913 4.958 21,859 -0.12(-2.32%)
Jun 09, 2008 5.154 5.166 4.975 5.076 6,062 -0.02(-0.33%)
Jun 06, 2008 5.356 5.356 5.087 5.093 10,341 -0.24(-4.42%)
Jun 05, 2008 5.194 5.328 5.177 5.328 11,125 -0.02(-0.31%)
Jun 04, 2008 5.272 5.440 5.233 5.345 8,383 +0.04(+0.74%)
Jun 03, 2008 5.104 5.328 5.104 5.306 17,724 +0.17(+3.39%)
Jun 02, 2008 5.154 5.188 4.807 5.132 32,271 -0.07(-1.40%)
May 30, 2008 4.913 5.205 4.767 5.205 26,764 +0.17(+3.46%)
May 29, 2008 4.936 5.031 4.908 5.031 11,009 +0.23(+4.79%)
May 28, 2008 4.706 4.964 4.706 4.801 28,001 +0.06(+1.18%)
May 27, 2008 5.048 5.048 4.582 4.745 70,913 -0.35(-6.83%)
May 26, 2008 5.328 5.418 4.498 5.093 182,015 +0.00(+0.00%)
May 23, 2008 5.328 5.418 4.498 5.093 182,015 -0.38(-6.87%)
May 22, 2008 5.575 5.686 5.468 5.468 3,598 -0.01(-0.20%)
May 21, 2008 5.569 5.614 5.480 5.480 8,736 -0.11(-1.97%)
May 20, 2008 5.457 5.603 5.457 5.590 10,763 +0.01(+0.16%)
May 19, 2008 5.508 5.665 5.508 5.581 21,092 +0.10(+1.74%)
May 16, 2008 5.609 5.665 5.311 5.485 16,877 -0.19(-3.36%)
May 15, 2008 5.654 5.794 5.468 5.676 19,582 -0.10(-1.75%)
May 14, 2008 5.771 5.811 5.609 5.777 33,514 +0.03(+0.59%)
May 13, 2008 5.799 5.855 5.620 5.743 13,702 -0.02(-0.39%)
May 12, 2008 5.637 5.794 5.609 5.766 13,577 +0.04(+0.69%)
May 09, 2008 5.704 5.760 5.637 5.726 12,047 -0.16(-2.67%)
May 08, 2008 5.883 5.883 5.777 5.883 8,936 +0.00(+0.00%)
May 07, 2008 5.777 6.136 5.771 5.883 29,418 +0.10(+1.75%)
May 06, 2008 5.396 5.861 5.396 5.783 48,234 +0.32(+5.85%)
May 05, 2008 6.108 6.108 5.227 5.463 100,828 -0.56(-9.31%)
May 02, 2008 6.287 6.287 5.839 6.024 36,639 -0.14(-2.27%)
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.