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 (%)
Jan 29, 2010 9.382 9.382 8.006 8.295 163,630 -1.19(-12.56%)
Jan 28, 2010 9.154 9.518 8.958 9.486 223,649 +0.84(+9.69%)
Jan 27, 2010 8.675 8.692 8.539 8.648 33,132 -0.05(-0.62%)
Jan 26, 2010 8.567 8.703 8.567 8.703 22,202 +0.00(+0.00%)
Jan 25, 2010 8.485 8.703 8.485 8.703 43,415 +0.20(+2.37%)
Jan 22, 2010 8.567 8.621 8.441 8.501 64,867 -0.15(-1.78%)
Jan 21, 2010 8.610 8.686 8.496 8.655 25,188 -0.04(-0.42%)
Jan 20, 2010 8.447 8.692 8.447 8.692 32,444 +0.11(+1.27%)
Jan 19, 2010 8.485 8.703 8.365 8.583 70,261 +0.00(+0.00%)
Jan 15, 2010 8.431 8.583 8.583 8.583 49,640 +0.08(+0.90%)
Jan 14, 2010 8.376 8.605 8.376 8.507 33,033 +0.17(+2.09%)
Jan 13, 2010 8.447 8.621 8.126 8.333 133,915 -0.16(-1.92%)
Jan 12, 2010 8.180 8.501 8.142 8.496 85,801 +0.36(+4.48%)
Jan 11, 2010 7.995 8.251 7.860 8.131 43,260 +0.06(+0.74%)
Jan 08, 2010 8.061 8.131 7.819 8.072 48,088 -0.06(-0.74%)
Jan 07, 2010 8.218 8.262 7.974 8.131 60,445 -0.09(-1.12%)
Jan 06, 2010 8.703 8.703 8.072 8.224 163,104 -0.34(-4.00%)
Jan 05, 2010 8.523 8.659 8.512 8.567 146,736 -0.01(-0.06%)
Jan 04, 2010 8.436 8.659 8.425 8.572 84,839 +0.09(+1.03%)
Dec 31, 2009 8.431 8.485 8.485 8.485 26,842 +0.07(+0.84%)
Dec 30, 2009 8.480 8.490 8.305 8.414 26,691 -0.09(-1.09%)
Dec 29, 2009 8.170 8.512 8.141 8.507 28,719 +0.28(+3.44%)
Dec 28, 2009 8.126 8.235 7.778 8.224 65,718 -0.10(-1.18%)
Dec 24, 2009 8.170 8.322 8.170 8.322 14,165 +0.16(+1.93%)
Dec 23, 2009 8.238 8.300 8.164 8.164 12,693 -0.08(-0.92%)
Dec 22, 2009 8.333 8.697 8.148 8.240 67,003 -0.01(-0.07%)
Dec 21, 2009 8.213 8.327 7.990 8.246 41,076 -0.05(-0.59%)
Dec 18, 2009 8.023 8.376 7.957 8.295 68,360 +0.24(+2.97%)
Dec 17, 2009 8.463 8.643 7.985 8.055 83,199 -0.42(-5.00%)
Dec 16, 2009 8.637 8.735 8.327 8.480 47,559 -0.01(-0.06%)
Dec 15, 2009 8.697 8.969 8.458 8.485 85,096 -0.34(-3.82%)
Dec 14, 2009 8.577 8.839 8.209 8.822 120,880 +0.33(+3.91%)
Dec 11, 2009 8.784 8.964 8.268 8.490 114,285 -0.27(-3.04%)
Dec 10, 2009 9.094 9.154 8.741 8.757 86,372 -0.28(-3.13%)
Dec 09, 2009 9.197 9.197 9.007 9.040 33,823 -0.13(-1.42%)
Dec 08, 2009 9.110 9.197 8.828 9.170 58,756 +0.10(+1.08%)
Dec 07, 2009 9.246 9.246 8.887 9.072 111,779 +0.08(+0.85%)
Dec 04, 2009 9.328 9.464 8.969 8.996 86,520 -0.25(-2.71%)
Dec 03, 2009 9.529 9.614 9.170 9.246 89,948 -0.16(-1.73%)
Dec 02, 2009 8.920 9.513 8.920 9.410 145,680 +0.53(+6.00%)
Dec 01, 2009 8.621 8.947 8.576 8.877 88,303 +0.33(+3.88%)
Nov 30, 2009 8.431 8.556 8.349 8.545 100,597 +0.16(+1.95%)
Nov 27, 2009 8.474 8.621 8.202 8.382 41,780 -0.23(-2.65%)
Nov 25, 2009 8.420 8.616 8.112 8.610 84,626 +0.24(+2.93%)
Nov 24, 2009 8.518 8.632 8.327 8.365 64,724 -0.07(-0.77%)
Nov 23, 2009 7.598 8.594 7.598 8.431 231,382 +0.85(+11.27%)
Nov 20, 2009 7.506 7.588 7.500 7.577 261,690 +0.08(+1.09%)
Nov 19, 2009 7.506 7.511 7.382 7.495 79,090 -0.01(-0.14%)
Nov 18, 2009 7.506 7.525 7.479 7.506 125,407 +0.00(+0.00%)
Nov 17, 2009 7.506 7.582 7.452 7.506 480,562 +0.00(+0.00%)
Nov 16, 2009 7.506 7.528 7.462 7.506 48,754 +0.00(+0.00%)
Nov 13, 2009 7.506 7.560 7.375 7.506 76,128 +0.05(+0.73%)
Nov 12, 2009 7.484 7.522 7.435 7.452 26,826 +0.07(+0.96%)
Nov 11, 2009 7.473 7.517 7.207 7.381 32,159 -0.06(-0.80%)
Nov 10, 2009 7.566 7.566 7.430 7.441 53,218 -0.04(-0.51%)
Nov 09, 2009 7.560 7.582 7.283 7.479 63,372 +0.07(+0.88%)
Nov 06, 2009 7.424 7.528 7.152 7.413 34,829 -0.02(-0.22%)
Nov 05, 2009 7.473 7.533 7.424 7.430 30,624 -0.09(-1.16%)
Nov 04, 2009 7.430 7.533 7.419 7.517 36,765 +0.07(+0.95%)
Nov 03, 2009 7.424 7.615 7.408 7.446 112,910 -0.01(-0.07%)
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.