John B Sanfilippo (NQ: JBSS )

92.43 USD -0.36 (-0.39%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 7.600 7.600 6.690 6.690 19,516 -0.83(-11.04%)
May 28, 2009 6.450 7.820 6.450 7.520 63,478 +1.07(+16.59%)
May 27, 2009 6.200 6.470 6.200 6.450 3,853 +0.13(+2.06%)
May 26, 2009 6.230 6.510 6.010 6.320 85,507 +0.06(+0.96%)
May 22, 2009 6.000 6.260 6.000 6.260 7,848 +0.22(+3.64%)
May 21, 2009 5.720 6.040 5.720 6.040 8,800 +0.20(+3.42%)
May 20, 2009 5.750 6.000 5.750 5.840 26,274 +0.06(+1.04%)
May 19, 2009 5.750 5.790 5.730 5.780 1,608 +0.03(+0.52%)
May 18, 2009 5.700 5.800 5.700 5.750 2,858 -0.11(-1.91%)
May 15, 2009 5.840 5.971 5.740 5.862 8,487 +0.11(+1.95%)
May 14, 2009 5.750 5.760 5.700 5.750 10,989 +0.00(+0.00%)
May 13, 2009 5.750 5.900 5.750 5.750 6,200 -0.15(-2.54%)
May 12, 2009 5.750 6.170 5.750 5.900 4,596 +0.09(+1.55%)
May 11, 2009 5.770 6.120 5.720 5.810 21,951 -0.22(-3.65%)
May 08, 2009 5.880 6.037 5.760 6.030 21,688 +0.29(+5.05%)
May 07, 2009 5.780 5.790 5.740 5.740 11,500 -0.05(-0.86%)
May 06, 2009 5.810 5.920 5.700 5.790 11,400 -0.01(-0.17%)
May 05, 2009 5.900 5.900 5.800 5.800 1,800 -0.10(-1.69%)
May 04, 2009 5.840 5.990 5.730 5.900 7,554 +0.00(+0.00%)
May 01, 2009 5.900 6.000 5.820 5.900 26,205 +0.20(+3.51%)
Apr 30, 2009 4.920 6.000 4.920 5.700 49,282 +0.49(+9.40%)
Apr 29, 2009 5.000 5.210 4.998 5.210 5,803 +0.17(+3.37%)
Apr 28, 2009 5.120 5.120 5.010 5.040 6,350 -0.07(-1.37%)
Apr 27, 2009 5.030 5.390 5.000 5.110 3,674 +0.11(+2.20%)
Apr 24, 2009 4.690 5.210 4.690 5.000 21,363 +0.07(+1.42%)
Apr 23, 2009 5.000 5.000 4.694 4.930 15,358 -0.06(-1.20%)
Apr 22, 2009 4.800 5.020 4.010 4.990 29,069 +0.02(+0.40%)
Apr 21, 2009 4.900 5.000 4.620 4.970 24,761 -0.03(-0.60%)
Apr 20, 2009 5.100 5.130 4.952 5.000 9,875 -0.20(-3.85%)
Apr 17, 2009 5.200 5.400 5.100 5.200 3,726 +0.00(+0.00%)
Apr 16, 2009 5.010 5.280 5.010 5.200 2,710 +0.18(+3.59%)
Apr 15, 2009 4.930 5.400 4.890 5.020 2,636 -0.07(-1.38%)
Apr 14, 2009 5.000 5.570 4.850 5.090 10,583 +0.06(+1.19%)
Apr 13, 2009 5.250 5.250 4.890 5.030 17,887 -0.11(-2.14%)
Apr 09, 2009 5.130 5.430 5.130 5.140 9,900 +0.04(+0.78%)
Apr 08, 2009 4.990 5.400 4.990 5.100 2,300 -0.07(-1.35%)
Apr 07, 2009 5.000 5.250 5.000 5.170 5,104 -0.04(-0.77%)
Apr 06, 2009 5.490 5.630 5.090 5.210 5,200 -0.44(-7.79%)
Apr 03, 2009 5.400 5.725 5.280 5.650 8,318 +0.22(+4.05%)
Apr 02, 2009 5.190 5.930 5.160 5.430 7,225 +0.28(+5.44%)
Apr 01, 2009 5.000 5.510 5.000 5.150 10,954 -0.26(-4.81%)
Mar 31, 2009 5.200 5.410 5.200 5.410 9,466 +0.16(+3.05%)
Mar 30, 2009 5.010 5.370 5.010 5.250 3,573 -0.25(-4.55%)
Mar 26, 2009 5.510 5.670 5.351 5.500 34,515 +0.00(+0.00%)
Mar 25, 2009 5.490 5.560 5.220 5.500 22,218 -0.48(-8.03%)
Mar 24, 2009 4.980 5.980 4.980 5.980 24,403 +0.98(+19.60%)
Mar 23, 2009 5.000 5.200 4.740 5.000 20,606 -0.18(-3.47%)
Mar 20, 2009 5.230 5.350 5.150 5.180 29,398 -0.07(-1.33%)
Mar 19, 2009 5.280 5.300 5.110 5.250 19,039 -0.04(-0.76%)
Mar 18, 2009 5.120 5.330 5.110 5.290 16,682 -0.27(-4.86%)
Mar 17, 2009 5.040 5.560 5.040 5.560 31,565 +0.46(+9.02%)
Mar 16, 2009 5.050 5.160 5.050 5.100 1,950 +0.05(+0.99%)
Mar 13, 2009 5.010 5.150 5.010 5.050 11,850 -0.05(-0.98%)
Mar 12, 2009 4.940 5.190 4.940 5.100 34,690 +0.10(+2.00%)
Mar 11, 2009 4.700 5.000 4.700 5.000 4,263 -0.02(-0.37%)
Mar 10, 2009 5.000 5.020 4.840 5.019 10,094 +0.05(+0.98%)
Mar 09, 2009 5.380 5.380 4.630 4.970 39,444 -0.61(-10.93%)
Mar 06, 2009 5.670 5.670 5.200 5.580 17,157 -0.16(-2.79%)
Mar 05, 2009 5.900 5.990 5.680 5.740 17,528 -0.21(-3.53%)
Mar 04, 2009 6.000 6.000 5.950 5.950 8,600 -0.05(-0.83%)
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.