John B Sanfilippo (NQ: JBSS )

94.39 +1.84 (+1.99%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 4.514 4.982 4.514 4.732 121,389 +0.07(+1.52%)
Jul 30, 2009 4.498 4.699 4.498 4.661 3,860 +0.14(+3.00%)
Jul 29, 2009 4.194 4.786 4.128 4.525 105,297 +0.16(+3.61%)
Jul 28, 2009 4.525 4.525 4.221 4.368 20,389 -0.15(-3.37%)
Jul 27, 2009 3.971 4.607 3.970 4.520 53,889 +0.35(+8.34%)
Jul 24, 2009 3.916 4.406 3.916 4.172 15,752 -0.01(-0.13%)
Jul 23, 2009 4.264 4.264 4.063 4.177 10,621 -0.09(-2.04%)
Jul 22, 2009 3.873 4.558 3.873 4.264 30,688 +0.32(+7.99%)
Jul 21, 2009 3.884 4.019 3.884 3.949 4,101 -0.07(-1.63%)
Jul 20, 2009 3.884 4.014 3.884 4.014 16,811 +0.04(+1.10%)
Jul 17, 2009 3.943 3.971 3.936 3.971 3,860 +0.07(+1.81%)
Jul 16, 2009 3.862 3.960 3.862 3.900 7,538 +0.00(+0.00%)
Jul 15, 2009 4.025 4.025 3.900 3.900 4,230 -0.04(-1.10%)
Jul 14, 2009 3.873 3.987 3.862 3.943 12,410 +0.08(+1.97%)
Jul 13, 2009 3.900 3.998 3.848 3.867 26,796 -0.07(-1.80%)
Jul 10, 2009 3.862 3.938 3.862 3.938 8,630 +0.02(+0.42%)
Jul 09, 2009 3.845 3.949 3.845 3.922 25,371 -0.03(-0.83%)
Jul 08, 2009 3.851 4.023 3.835 3.954 27,385 +0.06(+1.54%)
Jul 07, 2009 3.943 3.965 3.894 3.894 6,140 -0.08(-1.92%)
Jul 06, 2009 4.096 4.096 3.943 3.971 4,133 -0.05(-1.22%)
Jul 02, 2009 3.943 4.025 3.943 4.019 735 +0.02(+0.41%)
Jul 01, 2009 3.922 4.133 3.922 4.003 5,147 +0.11(+2.94%)
Jun 30, 2009 4.145 4.221 3.878 3.889 26,568 -0.18(-4.41%)
Jun 29, 2009 3.987 4.199 3.938 4.068 4,473 +0.05(+1.22%)
Jun 26, 2009 3.824 4.019 3.824 4.019 23,419 +0.01(+0.27%)
Jun 25, 2009 3.932 4.014 3.889 4.009 12,502 +0.08(+1.94%)
Jun 24, 2009 3.807 4.025 3.807 3.932 6,802 +0.04(+0.98%)
Jun 23, 2009 3.807 3.894 3.807 3.894 6,251 +0.01(+0.14%)
Jun 22, 2009 3.845 3.900 3.807 3.889 18,754 +0.00(+0.00%)
Jun 19, 2009 3.943 3.965 3.845 3.889 7,538 -0.07(-1.65%)
Jun 18, 2009 3.807 4.123 3.789 3.954 14,178 +0.08(+1.96%)
Jun 17, 2009 3.818 3.878 3.443 3.878 67,972 -0.08(-2.06%)
Jun 16, 2009 3.873 4.056 3.835 3.960 47,393 +0.10(+2.54%)
Jun 15, 2009 3.916 4.047 3.862 3.862 41,201 -0.26(-6.33%)
Jun 12, 2009 4.107 4.226 3.867 4.123 41,628 +0.02(+0.40%)
Jun 11, 2009 4.036 4.107 3.954 4.107 10,400 +0.11(+2.72%)
Jun 10, 2009 3.960 4.196 3.949 3.998 20,485 +0.04(+1.10%)
Jun 09, 2009 3.818 4.009 3.802 3.954 37,524 +0.14(+3.71%)
Jun 08, 2009 3.836 3.878 3.802 3.813 15,030 -0.15(-3.71%)
Jun 05, 2009 3.911 4.047 3.862 3.960 7,310 +0.15(+4.00%)
Jun 04, 2009 3.873 3.992 3.644 3.807 20,078 -0.08(-2.10%)
Jun 03, 2009 3.807 3.931 3.807 3.889 6,804 -0.04(-1.11%)
Jun 02, 2009 3.987 3.987 3.807 3.932 4,136 +0.03(+0.84%)
Jun 01, 2009 4.079 4.079 3.677 3.900 46,596 +0.26(+7.17%)
May 29, 2009 4.134 4.134 3.639 3.639 35,881 -0.45(-11.04%)
May 28, 2009 3.508 4.253 3.508 4.090 116,707 +0.58(+16.59%)
May 27, 2009 3.372 3.519 3.372 3.508 7,083 +0.07(+2.06%)
May 26, 2009 3.389 3.541 3.269 3.438 157,208 +0.03(+0.96%)
May 22, 2009 3.263 3.405 3.263 3.405 14,428 +0.12(+3.64%)
May 21, 2009 3.111 3.285 3.111 3.285 16,179 +0.11(+3.42%)
May 20, 2009 3.127 3.263 3.127 3.176 48,305 +0.03(+1.04%)
May 19, 2009 3.127 3.149 3.117 3.144 2,956 +0.02(+0.52%)
May 18, 2009 3.100 3.155 3.100 3.127 5,254 -0.06(-1.91%)
May 15, 2009 3.176 3.248 3.122 3.188 15,603 +0.06(+1.95%)
May 14, 2009 3.127 3.133 3.100 3.127 20,203 +0.00(+0.00%)
May 13, 2009 3.127 3.209 3.127 3.127 11,398 -0.08(-2.54%)
May 12, 2009 3.127 3.356 3.127 3.209 8,449 +0.05(+1.55%)
May 11, 2009 3.138 3.329 3.111 3.160 40,357 -0.12(-3.65%)
May 08, 2009 3.198 3.283 3.133 3.280 39,874 +0.16(+5.05%)
May 07, 2009 3.144 3.149 3.122 3.122 21,143 -0.03(-0.86%)
May 06, 2009 3.160 3.220 3.100 3.149 20,959 -0.01(-0.17%)
May 05, 2009 3.209 3.209 3.155 3.155 3,309 -0.05(-1.69%)
May 04, 2009 3.176 3.258 3.117 3.209 13,888 +0.00(+0.00%)
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.