John B Sanfilippo (NQ: JBSS )

106.35 -1.32 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 4.908 5.087 4.908 4.997 50,511 +0.03(+0.68%)
Mar 28, 2008 4.964 4.980 4.851 4.964 4,635 +0.13(+2.79%)
Mar 27, 2008 5.014 5.048 4.823 4.829 26,293 -0.19(-3.69%)
Mar 26, 2008 5.109 5.109 5.003 5.014 9,471 -0.12(-2.30%)
Mar 25, 2008 5.081 5.132 4.992 5.132 77,065 +0.10(+1.89%)
Mar 24, 2008 4.801 5.093 4.801 5.037 42,721 +0.22(+4.66%)
Mar 21, 2008 5.020 5.048 4.812 4.812 15,504 +0.00(+0.00%)
Mar 20, 2008 5.020 5.048 4.812 4.812 15,504 -0.24(-4.67%)
Mar 19, 2008 4.952 5.109 4.868 5.048 19,817 +0.00(+0.00%)
Mar 18, 2008 4.958 5.076 4.941 5.048 26,922 +0.04(+0.90%)
Mar 17, 2008 4.997 5.104 4.997 5.003 24,792 +0.01(+0.11%)
Mar 14, 2008 5.194 5.216 4.908 4.997 53,526 -0.11(-2.20%)
Mar 13, 2008 5.216 5.216 5.042 5.109 44,474 -0.09(-1.73%)
Mar 12, 2008 5.373 5.418 5.093 5.199 50,850 -0.01(-0.22%)
Mar 11, 2008 5.295 5.295 5.149 5.210 18,908 +0.02(+0.32%)
Mar 10, 2008 5.216 5.216 5.154 5.194 15,600 +0.02(+0.43%)
Mar 07, 2008 5.059 5.216 5.059 5.171 15,244 -0.04(-0.86%)
Mar 06, 2008 5.188 5.216 5.076 5.216 41,025 +0.03(+0.54%)
Mar 05, 2008 5.188 5.255 5.138 5.188 27,578 -0.01(-0.11%)
Mar 04, 2008 5.143 5.216 5.143 5.194 28,486 +0.04(+0.76%)
Mar 03, 2008 5.188 5.238 4.992 5.154 50,623 -0.08(-1.50%)
Feb 29, 2008 5.188 5.244 5.188 5.233 8,961 -0.03(-0.53%)
Feb 28, 2008 5.182 5.496 5.154 5.261 58,834 +0.09(+1.74%)
Feb 27, 2008 5.227 5.233 5.154 5.171 38,929 -0.04(-0.75%)
Feb 26, 2008 5.227 5.233 5.132 5.210 18,988 -0.03(-0.64%)
Feb 25, 2008 5.261 5.283 5.227 5.244 5,186 +0.00(+0.00%)
Feb 22, 2008 5.200 5.272 5.194 5.244 14,976 +0.04(+0.86%)
Feb 21, 2008 5.166 5.216 5.162 5.199 39,674 -0.01(-0.11%)
Feb 20, 2008 5.081 5.205 5.076 5.205 36,743 +0.02(+0.43%)
Feb 19, 2008 5.227 5.250 5.126 5.182 84,936 -0.07(-1.28%)
Feb 18, 2008 5.218 5.317 5.218 5.250 11,589 +0.00(+0.00%)
Feb 15, 2008 5.218 5.317 5.218 5.250 11,589 +0.09(+1.74%)
Feb 14, 2008 5.267 5.289 5.154 5.160 36,711 -0.06(-1.08%)
Feb 13, 2008 5.143 5.384 5.143 5.216 130,489 +0.04(+0.87%)
Feb 12, 2008 5.109 5.491 5.048 5.171 184,657 -0.07(-1.39%)
Feb 11, 2008 4.201 5.328 4.201 5.244 571,252 +1.35(+34.53%)
Feb 08, 2008 4.077 4.077 3.864 3.898 63,393 -0.03(-0.71%)
Feb 07, 2008 3.920 3.971 3.836 3.926 56,566 +0.01(+0.14%)
Feb 06, 2008 3.881 3.926 3.881 3.920 24,749 +0.00(+0.00%)
Feb 05, 2008 3.920 3.920 3.870 3.920 42,434 +0.11(+2.95%)
Feb 04, 2008 3.881 4.251 3.786 3.808 89,308 -0.11(-2.72%)
Feb 01, 2008 3.926 3.982 3.797 3.915 29,237 -0.01(-0.29%)
Jan 31, 2008 3.786 3.926 3.786 3.926 52,164 +0.13(+3.40%)
Jan 30, 2008 3.870 4.431 3.797 3.797 56,543 -0.12(-3.15%)
Jan 29, 2008 3.909 3.926 3.904 3.920 21,652 +0.01(+0.29%)
Jan 28, 2008 3.814 3.926 3.797 3.909 27,195 +0.01(+0.14%)
Jan 25, 2008 3.769 3.943 3.769 3.904 119,365 -0.21(-5.18%)
Jan 24, 2008 4.117 4.156 4.111 4.117 75,954 +0.10(+2.37%)
Jan 23, 2008 4.235 4.235 4.021 4.021 35,903 -0.24(-5.66%)
Jan 22, 2008 4.319 4.330 4.201 4.263 25,435 -0.02(-0.39%)
Jan 21, 2008 4.268 4.728 4.077 4.279 28,700 +0.00(+0.00%)
Jan 18, 2008 4.268 4.728 4.077 4.279 28,700 +0.03(+0.79%)
Jan 17, 2008 4.319 4.347 4.235 4.246 19,434 -0.06(-1.30%)
Jan 16, 2008 4.324 4.448 4.223 4.302 45,731 +0.06(+1.32%)
Jan 15, 2008 4.268 4.268 4.246 4.246 2,139 -0.07(-1.69%)
Jan 14, 2008 4.313 4.335 4.156 4.319 15,877 -0.07(-1.53%)
Jan 11, 2008 4.481 4.487 4.319 4.386 36,376 +0.06(+1.30%)
Jan 10, 2008 4.330 4.364 4.324 4.330 11,692 -0.02(-0.52%)
Jan 09, 2008 4.184 4.358 4.094 4.352 12,837 +0.20(+4.86%)
Jan 08, 2008 4.274 4.285 4.145 4.150 7,310 -0.04(-0.94%)
Jan 07, 2008 4.212 4.246 4.178 4.190 21,803 +0.02(+0.40%)
Jan 04, 2008 4.313 4.453 4.095 4.173 21,343 -0.08(-1.85%)
Jan 03, 2008 4.268 4.380 4.251 4.251 23,445 -0.01(-0.26%)
Jan 02, 2008 4.728 4.728 4.263 4.263 42,113 -0.46(-9.74%)
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.