John B Sanfilippo (NQ: JBSS )

105.92 +0.51 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 4.913 5.205 4.768 5.205 26,762 +0.17(+3.46%)
May 29, 2008 4.936 5.031 4.908 5.031 11,009 +0.23(+4.79%)
May 28, 2008 4.706 4.964 4.706 4.801 27,999 +0.06(+1.18%)
May 27, 2008 5.048 5.048 4.583 4.745 70,909 -0.35(-6.83%)
May 26, 2008 5.329 5.418 4.498 5.093 182,005 +0.00(+0.00%)
May 23, 2008 5.329 5.418 4.498 5.093 182,005 -0.38(-6.87%)
May 22, 2008 5.575 5.686 5.469 5.469 3,597 -0.01(-0.20%)
May 21, 2008 5.570 5.615 5.480 5.480 8,736 -0.11(-1.97%)
May 20, 2008 5.458 5.603 5.458 5.590 10,763 +0.01(+0.16%)
May 19, 2008 5.508 5.665 5.508 5.581 21,091 +0.10(+1.74%)
May 16, 2008 5.609 5.665 5.312 5.486 16,876 -0.19(-3.36%)
May 15, 2008 5.654 5.794 5.469 5.676 19,581 -0.10(-1.75%)
May 14, 2008 5.772 5.811 5.609 5.777 33,512 +0.03(+0.59%)
May 13, 2008 5.800 5.856 5.620 5.744 13,701 -0.02(-0.39%)
May 12, 2008 5.637 5.794 5.609 5.766 13,576 +0.04(+0.69%)
May 09, 2008 5.704 5.760 5.637 5.727 12,046 -0.16(-2.67%)
May 08, 2008 5.884 5.884 5.777 5.884 8,935 +0.00(+0.00%)
May 07, 2008 5.777 6.136 5.772 5.884 29,417 +0.10(+1.75%)
May 06, 2008 5.396 5.861 5.396 5.783 48,231 +0.32(+5.85%)
May 05, 2008 6.108 6.108 5.228 5.463 100,822 -0.56(-9.31%)
May 02, 2008 6.288 6.288 5.839 6.024 36,637 -0.14(-2.27%)
May 01, 2008 6.002 6.170 6.002 6.164 78,483 +0.15(+2.42%)
Apr 30, 2008 6.355 6.361 5.749 6.018 18,288 -0.35(-5.46%)
Apr 29, 2008 6.361 6.366 6.316 6.366 18,516 -0.02(-0.26%)
Apr 28, 2008 5.800 6.394 5.794 6.383 43,774 +0.66(+11.46%)
Apr 25, 2008 5.738 5.738 5.699 5.727 32,982 -0.01(-0.20%)
Apr 24, 2008 5.732 5.760 5.697 5.738 5,526 -0.01(-0.10%)
Apr 23, 2008 5.592 5.769 5.553 5.744 13,802 +0.12(+2.09%)
Apr 22, 2008 5.631 5.744 5.395 5.626 25,612 -0.12(-2.15%)
Apr 21, 2008 5.452 5.749 5.452 5.749 30,308 +0.33(+6.00%)
Apr 18, 2008 5.256 5.508 5.239 5.424 25,484 +0.12(+2.22%)
Apr 17, 2008 5.256 5.334 5.233 5.306 25,944 -0.01(-0.11%)
Apr 16, 2008 5.166 5.351 5.166 5.312 24,505 +0.11(+2.05%)
Apr 15, 2008 5.093 5.205 5.076 5.205 27,807 +0.05(+0.98%)
Apr 14, 2008 5.059 5.171 5.059 5.155 32,107 +0.09(+1.77%)
Apr 11, 2008 5.087 5.093 5.020 5.065 26,051 -0.07(-1.31%)
Apr 10, 2008 5.054 5.132 5.054 5.132 12,537 +0.00(+0.00%)
Apr 09, 2008 5.099 5.160 5.099 5.132 17,472 -0.02(-0.44%)
Apr 08, 2008 5.087 5.177 5.048 5.155 52,630 -0.03(-0.54%)
Apr 07, 2008 5.208 5.278 5.076 5.183 47,793 -0.01(-0.22%)
Apr 04, 2008 5.160 5.289 5.132 5.194 18,680 +0.01(+0.11%)
Apr 03, 2008 5.222 5.267 5.138 5.188 20,946 +0.08(+1.65%)
Apr 02, 2008 5.205 5.317 5.087 5.104 34,109 +0.03(+0.66%)
Apr 01, 2008 5.166 5.323 5.071 5.071 27,078 +0.07(+1.46%)
Mar 31, 2008 4.908 5.087 4.908 4.998 50,508 +0.03(+0.68%)
Mar 28, 2008 4.964 4.981 4.852 4.964 4,635 +0.13(+2.79%)
Mar 27, 2008 5.014 5.048 4.824 4.829 26,291 -0.19(-3.69%)
Mar 26, 2008 5.110 5.110 5.003 5.014 9,470 -0.12(-2.29%)
Mar 25, 2008 5.082 5.132 4.992 5.132 77,060 +0.10(+1.89%)
Mar 24, 2008 4.801 5.093 4.801 5.037 42,719 +0.22(+4.66%)
Mar 21, 2008 5.020 5.048 4.812 4.812 15,503 +0.00(+0.00%)
Mar 20, 2008 5.020 5.048 4.812 4.812 15,503 -0.24(-4.67%)
Mar 19, 2008 4.953 5.110 4.869 5.048 19,816 +0.00(+0.00%)
Mar 18, 2008 4.958 5.076 4.941 5.048 26,921 +0.04(+0.90%)
Mar 17, 2008 4.998 5.104 4.998 5.003 24,790 +0.01(+0.11%)
Mar 14, 2008 5.194 5.216 4.908 4.998 53,523 -0.11(-2.20%)
Mar 13, 2008 5.216 5.216 5.042 5.110 44,471 -0.09(-1.73%)
Mar 12, 2008 5.373 5.418 5.093 5.200 50,847 -0.01(-0.22%)
Mar 11, 2008 5.295 5.295 5.149 5.211 18,907 +0.02(+0.32%)
Mar 10, 2008 5.216 5.216 5.155 5.194 15,600 +0.02(+0.43%)
Mar 07, 2008 5.059 5.216 5.059 5.171 15,243 -0.04(-0.86%)
Mar 06, 2008 5.188 5.216 5.076 5.216 41,023 +0.03(+0.54%)
Mar 05, 2008 5.188 5.256 5.138 5.188 27,577 -0.01(-0.11%)
Mar 04, 2008 5.143 5.216 5.143 5.194 28,484 +0.04(+0.76%)
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.