John B Sanfilippo (NQ: JBSS )

105.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 5.132 6.030 5.132 5.401 75,930 +0.27(+5.36%)
Aug 28, 2008 5.127 5.127 5.115 5.127 4,792 +0.01(+0.11%)
Aug 27, 2008 5.121 5.127 5.086 5.121 9,782 +0.00(+0.00%)
Aug 26, 2008 5.121 5.121 4.992 5.121 16,580 +0.11(+2.13%)
Aug 25, 2008 4.745 5.037 4.683 5.014 16,224 +0.03(+0.68%)
Aug 22, 2008 4.986 5.042 4.779 4.981 15,425 +0.02(+0.34%)
Aug 21, 2008 4.605 4.998 4.605 4.964 6,418 -0.02(-0.34%)
Aug 20, 2008 4.930 5.009 4.930 4.981 14,623 +0.07(+1.49%)
Aug 19, 2008 4.869 4.947 4.869 4.908 34,164 +0.07(+1.51%)
Aug 18, 2008 4.880 4.880 4.706 4.835 8,201 -0.04(-0.92%)
Aug 15, 2008 4.773 4.930 4.655 4.880 21,615 +0.03(+0.58%)
Aug 14, 2008 4.863 4.880 4.847 4.852 3,387 -0.03(-0.57%)
Aug 13, 2008 4.885 4.885 4.717 4.880 23,697 -0.01(-0.23%)
Aug 12, 2008 4.891 4.919 4.807 4.891 2,496 -0.02(-0.34%)
Aug 11, 2008 4.936 4.953 4.891 4.908 4,968 -0.06(-1.24%)
Aug 08, 2008 4.874 4.981 4.695 4.970 10,741 +0.08(+1.72%)
Aug 07, 2008 4.913 4.947 4.874 4.885 3,219 +0.01(+0.23%)
Aug 06, 2008 4.784 4.874 4.779 4.874 7,266 +0.06(+1.28%)
Aug 05, 2008 4.824 4.824 4.476 4.812 8,379 +0.07(+1.42%)
Aug 04, 2008 4.779 4.796 4.454 4.745 30,119 -0.06(-1.28%)
Aug 01, 2008 4.807 4.807 4.807 4.807 356 +0.01(+0.23%)
Jul 31, 2008 4.762 4.812 4.543 4.796 14,480 +0.30(+6.74%)
Jul 30, 2008 4.639 4.706 4.493 4.493 3,888 -0.06(-1.23%)
Jul 29, 2008 4.549 4.857 4.212 4.549 41,307 +0.27(+6.29%)
Jul 28, 2008 4.274 4.504 4.240 4.280 14,885 +0.07(+1.60%)
Jul 25, 2008 4.409 4.740 4.212 4.212 17,029 -0.20(-4.57%)
Jul 24, 2008 4.498 4.768 4.235 4.414 67,306 -0.24(-5.07%)
Jul 23, 2008 4.852 5.071 4.229 4.650 39,481 -0.30(-6.01%)
Jul 22, 2008 4.807 4.998 4.807 4.947 6,166 -0.00(-0.00%)
Jul 21, 2008 5.026 5.065 4.947 4.947 6,248 -0.08(-1.56%)
Jul 18, 2008 5.020 5.048 4.998 5.026 2,674 -0.02(-0.44%)
Jul 17, 2008 5.009 5.054 5.000 5.048 8,201 -0.01(-0.11%)
Jul 16, 2008 5.020 5.065 4.998 5.054 12,301 -0.01(-0.22%)
Jul 15, 2008 5.065 5.071 5.065 5.065 11,053 -0.01(-0.22%)
Jul 14, 2008 5.127 5.127 4.913 5.076 19,231 -0.02(-0.33%)
Jul 11, 2008 5.115 5.127 5.076 5.093 7,709 +0.02(+0.44%)
Jul 10, 2008 5.104 5.127 4.998 5.071 22,057 -0.05(-0.99%)
Jul 09, 2008 5.110 5.127 4.970 5.121 6,953 +0.01(+0.11%)
Jul 08, 2008 5.087 5.127 5.071 5.115 8,787 +0.02(+0.33%)
Jul 07, 2008 4.936 5.171 4.936 5.099 8,475 +0.11(+2.13%)
Jul 04, 2008 4.947 5.071 4.947 4.992 891 +0.00(+0.00%)
Jul 03, 2008 4.947 5.071 4.947 4.992 891 -0.02(-0.45%)
Jul 02, 2008 5.003 5.020 4.953 5.014 5,348 +0.03(+0.68%)
Jul 01, 2008 4.874 5.020 4.852 4.981 8,557 +0.07(+1.49%)
Jun 30, 2008 4.908 4.908 4.908 4.908 0 +0.00(+0.00%)
Jun 27, 2008 4.863 4.953 4.857 4.908 9,882 +0.01(+0.23%)
Jun 26, 2008 4.812 4.958 4.812 4.897 3,423 -0.08(-1.58%)
Jun 25, 2008 4.930 4.992 4.919 4.975 3,685 +0.11(+2.31%)
Jun 24, 2008 4.773 4.919 4.773 4.863 4,154 -0.02(-0.46%)
Jun 23, 2008 4.986 5.014 4.807 4.885 8,734 -0.03(-0.57%)
Jun 20, 2008 4.919 5.099 4.913 4.913 8,379 -0.14(-2.77%)
Jun 19, 2008 4.925 5.143 4.717 5.054 9,092 +0.06(+1.24%)
Jun 18, 2008 5.099 5.099 4.712 4.992 7,318 -0.01(-0.11%)
Jun 17, 2008 5.104 5.127 4.667 4.998 9,329 -0.15(-2.94%)
Jun 16, 2008 5.082 5.149 5.082 5.149 1,604 -0.01(-0.11%)
Jun 13, 2008 5.127 5.155 4.790 5.155 7,844 -0.01(-0.22%)
Jun 12, 2008 4.941 5.183 4.936 5.166 8,429 +0.17(+3.37%)
Jun 11, 2008 4.914 5.031 4.745 4.998 12,014 +0.04(+0.79%)
Jun 10, 2008 5.048 5.127 4.913 4.958 21,857 -0.12(-2.32%)
Jun 09, 2008 5.155 5.166 4.975 5.076 6,061 -0.02(-0.33%)
Jun 06, 2008 5.357 5.357 5.087 5.093 10,340 -0.24(-4.42%)
Jun 05, 2008 5.194 5.329 5.177 5.329 11,125 -0.02(-0.31%)
Jun 04, 2008 5.272 5.441 5.233 5.345 8,383 +0.04(+0.74%)
Jun 03, 2008 5.104 5.329 5.104 5.306 17,723 +0.17(+3.39%)
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.