John B Sanfilippo (NQ: JBSS )

83.10 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 8.160 8.700 8.000 8.516 23,754 +0.02(+0.19%)
Sep 29, 2008 8.380 8.750 8.380 8.500 2,376 -0.14(-1.62%)
Sep 26, 2008 8.850 8.870 8.500 8.640 8,840 +0.04(+0.47%)
Sep 25, 2008 8.470 8.790 8.440 8.600 19,864 +0.22(+2.63%)
Sep 24, 2008 8.420 8.470 8.090 8.380 4,389 +0.01(+0.12%)
Sep 23, 2008 8.200 8.400 8.050 8.370 4,426 -0.06(-0.71%)
Sep 22, 2008 8.220 8.490 8.070 8.430 7,498 -0.17(-1.98%)
Sep 19, 2008 8.970 9.000 8.490 8.600 6,178 +0.33(+3.99%)
Sep 18, 2008 9.020 9.300 8.100 8.270 21,888 -0.83(-9.12%)
Sep 17, 2008 8.050 9.106 8.050 9.100 19,137 -0.46(-4.81%)
Sep 16, 2008 9.550 9.640 9.290 9.560 22,510 -0.19(-1.95%)
Sep 15, 2008 9.800 9.800 9.420 9.750 6,624 -0.01(-0.10%)
Sep 12, 2008 9.660 9.840 9.660 9.760 11,390 -0.08(-0.81%)
Sep 11, 2008 9.850 9.850 9.310 9.840 26,506 +0.00(+0.00%)
Sep 10, 2008 9.750 9.840 9.605 9.840 14,200 +0.07(+0.72%)
Sep 09, 2008 9.550 9.840 9.550 9.770 13,499 -0.02(-0.20%)
Sep 08, 2008 9.310 9.860 9.310 9.790 16,370 -0.05(-0.51%)
Sep 05, 2008 9.900 9.900 9.120 9.840 22,814 -0.05(-0.51%)
Sep 04, 2008 9.900 9.940 9.670 9.890 18,590 -0.05(-0.50%)
Sep 03, 2008 9.900 10.06 9.900 9.940 23,987 +0.08(+0.81%)
Sep 02, 2008 9.000 9.900 9.000 9.860 37,852 +0.23(+2.39%)
Aug 29, 2008 9.150 10.75 9.150 9.630 42,589 +0.49(+5.36%)
Aug 28, 2008 9.140 9.140 9.120 9.140 2,688 +0.01(+0.11%)
Aug 27, 2008 9.130 9.140 9.068 9.130 5,487 +0.00(+0.00%)
Aug 26, 2008 9.130 9.130 8.900 9.130 9,300 +0.19(+2.13%)
Aug 25, 2008 8.460 8.980 8.350 8.940 9,100 +0.06(+0.68%)
Aug 22, 2008 8.890 8.990 8.520 8.880 8,652 +0.03(+0.34%)
Aug 21, 2008 8.210 8.910 8.210 8.850 3,600 -0.03(-0.34%)
Aug 20, 2008 8.790 8.930 8.790 8.880 8,202 +0.13(+1.49%)
Aug 19, 2008 8.680 8.820 8.680 8.750 19,163 +0.13(+1.51%)
Aug 18, 2008 8.700 8.700 8.390 8.620 4,600 -0.08(-0.92%)
Aug 15, 2008 8.510 8.790 8.300 8.700 12,124 +0.05(+0.58%)
Aug 14, 2008 8.670 8.700 8.642 8.650 1,900 -0.05(-0.57%)
Aug 13, 2008 8.710 8.710 8.410 8.700 13,292 -0.02(-0.23%)
Aug 12, 2008 8.720 8.770 8.570 8.720 1,400 -0.03(-0.34%)
Aug 11, 2008 8.800 8.830 8.720 8.750 2,787 -0.11(-1.24%)
Aug 08, 2008 8.690 8.880 8.370 8.860 6,025 +0.15(+1.72%)
Aug 07, 2008 8.760 8.820 8.690 8.710 1,806 +0.02(+0.23%)
Aug 06, 2008 8.530 8.690 8.520 8.690 4,076 +0.11(+1.28%)
Aug 05, 2008 8.600 8.600 7.980 8.580 4,700 +0.12(+1.42%)
Aug 04, 2008 8.520 8.550 7.940 8.460 16,894 -0.11(-1.28%)
Aug 01, 2008 8.570 8.570 8.570 8.570 200 +0.02(+0.23%)
Jul 31, 2008 8.490 8.580 8.100 8.550 8,122 +0.54(+6.74%)
Jul 30, 2008 8.270 8.390 8.010 8.010 2,181 -0.10(-1.23%)
Jul 29, 2008 8.110 8.660 7.510 8.110 23,169 +0.48(+6.29%)
Jul 28, 2008 7.620 8.030 7.560 7.630 8,349 +0.12(+1.60%)
Jul 25, 2008 7.860 8.450 7.510 7.510 9,552 -0.36(-4.57%)
Jul 24, 2008 8.020 8.500 7.550 7.870 37,752 -0.42(-5.07%)
Jul 23, 2008 8.650 9.040 7.540 8.290 22,145 -0.53(-6.01%)
Jul 22, 2008 8.570 8.910 8.570 8.820 3,459 -0.00(-0.00%)
Jul 21, 2008 8.960 9.030 8.820 8.820 3,505 -0.14(-1.56%)
Jul 18, 2008 8.950 9.000 8.910 8.960 1,500 -0.04(-0.44%)
Jul 17, 2008 8.930 9.010 8.914 9.000 4,600 -0.01(-0.11%)
Jul 16, 2008 8.950 9.030 8.910 9.010 6,900 -0.02(-0.22%)
Jul 15, 2008 9.030 9.040 9.030 9.030 6,200 -0.02(-0.22%)
Jul 14, 2008 9.140 9.140 8.760 9.050 10,787 -0.03(-0.33%)
Jul 11, 2008 9.120 9.140 9.050 9.080 4,324 +0.04(+0.44%)
Jul 10, 2008 9.100 9.140 8.910 9.040 12,372 -0.09(-0.99%)
Jul 09, 2008 9.110 9.140 8.860 9.130 3,900 +0.01(+0.11%)
Jul 08, 2008 9.070 9.140 9.040 9.120 4,929 +0.03(+0.33%)
Jul 07, 2008 8.800 9.220 8.800 9.090 4,754 +0.19(+2.13%)
Jul 04, 2008 8.820 9.040 8.820 8.900 500 +0.00(+0.00%)
Jul 03, 2008 8.820 9.040 8.820 8.900 500 -0.04(-0.45%)
Jul 02, 2008 8.920 8.950 8.830 8.940 3,000 +0.06(+0.68%)
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.