John B Sanfilippo (NQ: JBSS )

94.51 +1.96 (+2.12%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 4.514 4.982 4.514 4.732 121,396 +0.07(+1.52%)
Jul 30, 2009 4.498 4.699 4.498 4.661 3,861 +0.14(+3.00%)
Jul 29, 2009 4.193 4.786 4.128 4.525 105,303 +0.16(+3.61%)
Jul 28, 2009 4.525 4.525 4.220 4.367 20,390 -0.15(-3.37%)
Jul 27, 2009 3.970 4.607 3.970 4.520 53,892 +0.35(+8.34%)
Jul 24, 2009 3.916 4.405 3.916 4.172 15,753 -0.01(-0.13%)
Jul 23, 2009 4.264 4.264 4.063 4.177 10,621 -0.09(-2.04%)
Jul 22, 2009 3.872 4.558 3.872 4.264 30,690 +0.32(+7.99%)
Jul 21, 2009 3.883 4.019 3.883 3.949 4,102 -0.07(-1.63%)
Jul 20, 2009 3.883 4.014 3.883 4.014 16,812 +0.04(+1.10%)
Jul 17, 2009 3.943 3.970 3.936 3.970 3,861 +0.07(+1.81%)
Jul 16, 2009 3.862 3.959 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 3.872 3.987 3.862 3.943 12,410 +0.08(+1.97%)
Jul 13, 2009 3.900 3.998 3.848 3.867 26,798 -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 3.921 25,373 -0.03(-0.83%)
Jul 08, 2009 3.851 4.023 3.834 3.954 27,386 +0.06(+1.54%)
Jul 07, 2009 3.943 3.965 3.894 3.894 6,141 -0.08(-1.92%)
Jul 06, 2009 4.095 4.095 3.943 3.970 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 3.921 4.133 3.921 4.003 5,148 +0.11(+2.94%)
Jun 30, 2009 4.144 4.220 3.878 3.889 26,570 -0.18(-4.41%)
Jun 29, 2009 3.987 4.199 3.938 4.068 4,473 +0.05(+1.22%)
Jun 26, 2009 3.823 4.019 3.823 4.019 23,420 +0.01(+0.27%)
Jun 25, 2009 3.932 4.014 3.889 4.008 12,502 +0.08(+1.94%)
Jun 24, 2009 3.807 4.025 3.807 3.932 6,803 +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 18,756 +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 14,179 +0.08(+1.96%)
Jun 17, 2009 3.818 3.878 3.443 3.878 67,976 -0.08(-2.06%)
Jun 16, 2009 3.872 4.056 3.834 3.959 47,396 +0.10(+2.54%)
Jun 15, 2009 3.916 4.046 3.862 3.862 41,204 -0.26(-6.33%)
Jun 12, 2009 4.106 4.226 3.867 4.123 41,630 +0.02(+0.40%)
Jun 11, 2009 4.036 4.106 3.954 4.106 10,401 +0.11(+2.72%)
Jun 10, 2009 3.959 4.196 3.949 3.998 20,486 +0.04(+1.10%)
Jun 09, 2009 3.818 4.008 3.802 3.954 37,526 +0.14(+3.71%)
Jun 08, 2009 3.835 3.878 3.802 3.813 15,030 -0.15(-3.71%)
Jun 05, 2009 3.910 4.046 3.862 3.959 7,310 +0.15(+4.00%)
Jun 04, 2009 3.872 3.992 3.644 3.807 20,079 -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%)
Jun 01, 2009 4.079 4.079 3.677 3.900 46,598 +0.26(+7.17%)
May 29, 2009 4.133 4.133 3.639 3.639 35,883 -0.45(-11.04%)
May 28, 2009 3.508 4.253 3.508 4.090 116,713 +0.58(+16.59%)
May 27, 2009 3.372 3.519 3.372 3.508 7,084 +0.07(+2.06%)
May 26, 2009 3.388 3.541 3.269 3.437 157,217 +0.03(+0.96%)
May 22, 2009 3.263 3.405 3.263 3.405 14,429 +0.12(+3.64%)
May 21, 2009 3.111 3.285 3.111 3.285 16,180 +0.11(+3.42%)
May 20, 2009 3.127 3.263 3.127 3.176 48,308 +0.03(+1.04%)
May 19, 2009 3.127 3.149 3.116 3.144 2,956 +0.02(+0.52%)
May 18, 2009 3.100 3.154 3.100 3.127 5,254 -0.06(-1.91%)
May 15, 2009 3.176 3.247 3.122 3.188 15,604 +0.06(+1.95%)
May 14, 2009 3.127 3.133 3.100 3.127 20,204 +0.00(+0.00%)
May 13, 2009 3.127 3.209 3.127 3.127 11,399 -0.08(-2.54%)
May 12, 2009 3.127 3.356 3.127 3.209 8,450 +0.05(+1.55%)
May 11, 2009 3.138 3.328 3.111 3.160 40,360 -0.12(-3.65%)
May 08, 2009 3.198 3.283 3.133 3.280 39,876 +0.16(+5.05%)
May 07, 2009 3.144 3.149 3.122 3.122 21,144 -0.03(-0.86%)
May 06, 2009 3.160 3.220 3.100 3.149 20,960 -0.01(-0.17%)
May 05, 2009 3.209 3.209 3.154 3.154 3,309 -0.05(-1.69%)
May 04, 2009 3.176 3.258 3.116 3.209 13,889 +0.00(+0.00%)
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.