John B Sanfilippo (NQ: JBSS )

94.08 +1.53 (+1.66%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 8.659 8.675 8.159 8.175 107,394 -0.41(-4.75%)
Apr 29, 2010 8.431 8.675 8.322 8.583 69,502 +0.19(+2.27%)
Apr 28, 2010 8.382 8.572 8.300 8.393 56,299 -0.02(-0.19%)
Apr 27, 2010 8.376 8.431 8.295 8.409 41,834 -0.02(-0.26%)
Apr 26, 2010 8.382 8.441 8.344 8.431 43,680 +0.00(+0.00%)
Apr 23, 2010 8.376 8.528 8.365 8.431 35,717 -0.05(-0.58%)
Apr 22, 2010 8.480 8.577 8.333 8.480 35,697 -0.08(-0.95%)
Apr 21, 2010 8.512 8.583 8.300 8.561 42,911 +0.03(+0.38%)
Apr 20, 2010 8.507 8.577 8.447 8.528 19,784 -0.10(-1.13%)
Apr 19, 2010 8.496 8.637 8.474 8.626 25,259 -0.02(-0.25%)
Apr 16, 2010 8.583 8.648 8.518 8.648 24,119 +0.00(+0.00%)
Apr 15, 2010 8.572 8.697 8.490 8.648 29,363 +0.08(+0.95%)
Apr 14, 2010 8.621 8.621 8.501 8.567 11,904 +0.01(+0.06%)
Apr 13, 2010 8.523 8.572 8.442 8.561 23,884 +0.02(+0.19%)
Apr 12, 2010 8.632 8.632 8.431 8.545 19,205 +0.01(+0.06%)
Apr 09, 2010 8.463 8.637 8.425 8.539 27,791 -0.03(-0.32%)
Apr 08, 2010 8.588 8.703 8.436 8.567 44,128 +0.02(+0.25%)
Apr 07, 2010 8.300 8.545 8.295 8.545 54,595 +0.05(+0.58%)
Apr 06, 2010 8.425 8.561 8.414 8.496 38,600 -0.03(-0.32%)
Apr 05, 2010 8.567 8.567 8.295 8.523 110,169 -0.05(-0.57%)
Apr 01, 2010 8.349 8.572 8.572 8.572 155,724 +0.51(+6.34%)
Mar 31, 2010 8.159 8.224 7.985 8.061 70,298 -0.15(-1.85%)
Mar 30, 2010 8.327 8.349 8.175 8.213 91,366 -0.12(-1.44%)
Mar 29, 2010 8.387 8.458 8.186 8.333 34,524 -0.03(-0.39%)
Mar 26, 2010 8.382 8.523 8.284 8.365 15,743 -0.07(-0.77%)
Mar 25, 2010 8.393 8.539 8.371 8.431 24,998 -0.11(-1.27%)
Mar 24, 2010 8.507 8.539 8.202 8.539 27,219 -0.02(-0.19%)
Mar 23, 2010 8.474 8.567 8.474 8.556 20,656 +0.03(+0.38%)
Mar 22, 2010 8.550 8.561 8.414 8.523 11,981 +0.08(+0.97%)
Mar 19, 2010 8.697 8.828 8.191 8.441 108,547 -0.26(-3.00%)
Mar 18, 2010 8.855 8.942 8.703 8.703 27,467 -0.12(-1.36%)
Mar 17, 2010 8.962 8.991 8.806 8.822 27,754 -0.15(-1.64%)
Mar 16, 2010 8.893 8.969 8.893 8.969 11,799 +0.05(+0.55%)
Mar 15, 2010 8.920 8.942 8.735 8.920 29,988 -0.05(-0.55%)
Mar 12, 2010 8.974 8.974 8.762 8.969 24,590 -0.01(-0.06%)
Mar 11, 2010 8.969 9.002 8.953 8.974 15,642 -0.02(-0.18%)
Mar 10, 2010 8.974 9.170 8.893 8.991 14,572 +0.08(+0.85%)
Mar 09, 2010 8.942 8.974 8.761 8.915 33,875 -0.08(-0.91%)
Mar 08, 2010 8.800 9.067 8.784 8.996 47,351 +0.16(+1.78%)
Mar 05, 2010 8.784 8.866 8.773 8.839 125,090 +0.03(+0.31%)
Mar 04, 2010 8.621 8.811 8.605 8.811 16,397 +0.13(+1.50%)
Mar 03, 2010 8.703 8.724 8.562 8.681 27,113 -0.09(-0.99%)
Mar 02, 2010 8.605 8.790 8.599 8.768 28,056 +0.13(+1.51%)
Mar 01, 2010 8.594 8.708 8.414 8.637 37,548 +0.03(+0.38%)
Feb 26, 2010 8.441 8.708 8.164 8.605 109,003 +0.08(+0.89%)
Feb 25, 2010 8.512 8.592 8.463 8.528 14,077 -0.02(-0.27%)
Feb 24, 2010 8.708 8.708 8.539 8.552 7,115 -0.16(-1.80%)
Feb 23, 2010 8.512 8.708 8.512 8.708 28,679 +0.13(+1.46%)
Feb 22, 2010 8.643 8.697 8.523 8.583 11,737 -0.12(-1.38%)
Feb 19, 2010 8.746 8.784 8.583 8.703 8,337 -0.01(-0.06%)
Feb 18, 2010 8.811 8.811 8.605 8.708 4,042 +0.04(+0.50%)
Feb 17, 2010 8.833 8.833 8.480 8.664 32,889 -0.04(-0.50%)
Feb 16, 2010 8.344 9.078 8.159 8.708 93,017 +0.35(+4.16%)
Feb 12, 2010 8.186 8.360 8.360 8.360 56,994 +0.13(+1.59%)
Feb 11, 2010 8.273 8.349 8.012 8.229 29,115 +0.01(+0.13%)
Feb 10, 2010 8.431 8.431 7.859 8.218 102,724 -0.18(-2.14%)
Feb 09, 2010 8.213 8.398 8.131 8.398 33,382 +0.04(+0.46%)
Feb 08, 2010 8.480 8.480 8.360 8.360 26,967 -0.01(-0.13%)
Feb 05, 2010 8.354 8.496 8.354 8.371 20,262 +0.01(+0.07%)
Feb 04, 2010 8.480 8.594 8.365 8.365 46,623 -0.25(-2.90%)
Feb 03, 2010 8.577 8.648 8.339 8.616 30,085 +0.05(+0.56%)
Feb 02, 2010 8.703 8.703 8.534 8.567 28,030 -0.10(-1.12%)
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.