John B Sanfilippo (NQ: JBSS )

92.28 USD -0.01 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 11.97 11.97 11.56 11.62 18,794 -0.30(-2.52%)
Sep 29, 2009 11.72 12.00 11.60 11.92 12,327 +0.33(+2.87%)
Sep 28, 2009 11.46 11.75 11.10 11.59 14,920 +0.30(+2.64%)
Sep 25, 2009 11.55 11.72 11.29 11.29 21,129 -0.16(-1.40%)
Sep 24, 2009 11.49 11.74 11.36 11.45 9,546 +0.19(+1.69%)
Sep 23, 2009 11.28 11.75 11.26 11.26 12,807 -0.25(-2.17%)
Sep 22, 2009 11.44 11.59 11.27 11.51 27,933 +0.15(+1.32%)
Sep 21, 2009 11.64 11.64 11.25 11.36 28,006 +0.05(+0.44%)
Sep 18, 2009 11.69 11.69 11.31 11.31 18,989 -0.37(-3.17%)
Sep 17, 2009 12.12 12.12 11.32 11.68 54,226 -0.11(-0.93%)
Sep 16, 2009 11.70 11.95 11.50 11.79 39,275 -0.17(-1.42%)
Sep 15, 2009 11.87 12.01 11.65 11.96 40,769 +0.31(+2.66%)
Sep 14, 2009 11.40 12.32 11.40 11.65 38,825 +0.21(+1.84%)
Sep 11, 2009 12.01 12.07 11.22 11.44 41,891 -0.57(-4.75%)
Sep 10, 2009 11.23 12.50 11.12 12.01 49,666 +0.79(+7.04%)
Sep 09, 2009 10.80 11.51 10.60 11.22 39,808 +0.43(+3.99%)
Sep 08, 2009 10.60 10.95 10.60 10.79 27,332 +0.31(+2.96%)
Sep 04, 2009 10.00 10.56 10.00 10.48 14,645 +0.49(+4.90%)
Sep 03, 2009 10.12 10.27 9.790 9.990 9,548 -0.23(-2.25%)
Sep 02, 2009 10.10 10.27 9.790 10.22 8,121 +0.42(+4.29%)
Sep 01, 2009 10.09 10.49 9.530 9.800 24,992 -0.45(-4.39%)
Aug 31, 2009 10.22 10.36 10.11 10.25 37,670 +0.03(+0.29%)
Aug 28, 2009 10.26 10.35 10.22 10.22 6,400 -0.08(-0.78%)
Aug 27, 2009 10.09 10.36 10.05 10.30 16,581 +0.04(+0.39%)
Aug 26, 2009 10.15 10.65 10.15 10.26 22,100 +0.23(+2.29%)
Aug 25, 2009 10.24 10.72 10.03 10.03 23,847 -0.27(-2.62%)
Aug 24, 2009 10.32 10.50 10.22 10.30 7,680 -0.08(-0.77%)
Aug 21, 2009 10.50 10.75 10.25 10.38 49,453 -0.10(-0.95%)
Aug 20, 2009 10.81 10.83 10.35 10.48 69,085 +0.42(+4.17%)
Aug 19, 2009 8.630 10.55 8.630 10.06 62,151 +0.69(+7.34%)
Aug 18, 2009 9.030 9.440 9.010 9.373 9,597 +0.48(+5.43%)
Aug 17, 2009 8.800 9.040 8.770 8.890 12,599 -0.01(-0.11%)
Aug 14, 2009 8.910 8.910 8.670 8.900 3,100 +0.09(+1.02%)
Aug 13, 2009 8.980 8.980 8.637 8.810 6,732 +0.06(+0.69%)
Aug 12, 2009 8.745 8.750 8.500 8.750 900 +0.25(+2.94%)
Aug 11, 2009 8.650 8.690 8.350 8.500 36,983 -0.13(-1.51%)
Aug 10, 2009 8.610 8.750 8.250 8.630 5,108 +0.13(+1.53%)
Aug 07, 2009 8.270 8.525 8.270 8.500 9,790 -0.08(-0.93%)
Aug 06, 2009 8.300 8.780 8.300 8.580 2,400 +0.16(+1.90%)
Aug 05, 2009 8.590 8.590 8.318 8.420 6,124 -0.25(-2.88%)
Aug 04, 2009 8.800 8.800 8.550 8.670 10,813 +0.06(+0.70%)
Aug 03, 2009 8.600 8.700 8.550 8.610 16,883 -0.09(-1.03%)
Jul 31, 2009 8.300 9.160 8.300 8.700 66,025 +0.13(+1.52%)
Jul 30, 2009 8.270 8.640 8.270 8.570 2,100 +0.25(+3.00%)
Jul 29, 2009 7.710 8.800 7.590 8.320 57,272 +0.29(+3.61%)
Jul 28, 2009 8.320 8.320 7.760 8.030 11,090 -0.28(-3.37%)
Jul 27, 2009 7.300 8.470 7.300 8.310 29,311 +0.64(+8.34%)
Jul 24, 2009 7.200 8.100 7.200 7.670 8,568 -0.01(-0.13%)
Jul 23, 2009 7.840 7.840 7.470 7.680 5,777 -0.16(-2.04%)
Jul 22, 2009 7.120 8.380 7.120 7.840 16,692 +0.58(+7.99%)
Jul 21, 2009 7.140 7.390 7.140 7.260 2,231 -0.12(-1.63%)
Jul 20, 2009 7.140 7.380 7.140 7.380 9,144 +0.08(+1.10%)
Jul 17, 2009 7.250 7.300 7.237 7.300 2,100 +0.13(+1.81%)
Jul 16, 2009 7.100 7.280 7.100 7.170 4,100 +0.00(+0.00%)
Jul 15, 2009 7.400 7.400 7.170 7.170 2,301 -0.08(-1.10%)
Jul 14, 2009 7.120 7.330 7.100 7.250 6,750 +0.14(+1.97%)
Jul 13, 2009 7.170 7.350 7.075 7.110 14,575 -0.13(-1.80%)
Jul 10, 2009 7.100 7.240 7.100 7.240 4,694 +0.03(+0.42%)
Jul 09, 2009 7.070 7.260 7.070 7.210 13,800 -0.06(-0.83%)
Jul 08, 2009 7.080 7.397 7.050 7.270 14,895 +0.11(+1.54%)
Jul 07, 2009 7.250 7.290 7.160 7.160 3,340 -0.14(-1.92%)
Jul 06, 2009 7.530 7.530 7.250 7.300 2,248 -0.09(-1.22%)
Jul 02, 2009 7.250 7.400 7.250 7.390 400 +0.03(+0.41%)
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.