John B Sanfilippo (NQ: JBSS )

90.52 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 10.22 10.36 10.11 10.25 37,670 +0.03(+0.29%)
Aug 28, 2009 10.26 10.35 10.22 10.22 6,400 -0.08(-0.78%)
Aug 27, 2009 10.09 10.36 10.05 10.30 16,581 +0.04(+0.39%)
Aug 26, 2009 10.15 10.65 10.15 10.26 22,100 +0.23(+2.29%)
Aug 25, 2009 10.24 10.72 10.03 10.03 23,847 -0.27(-2.62%)
Aug 24, 2009 10.32 10.50 10.22 10.30 7,680 -0.08(-0.77%)
Aug 21, 2009 10.50 10.75 10.25 10.38 49,453 -0.10(-0.95%)
Aug 20, 2009 10.81 10.83 10.35 10.48 69,085 +0.42(+4.17%)
Aug 19, 2009 8.630 10.55 8.630 10.06 62,151 +0.69(+7.34%)
Aug 18, 2009 9.030 9.440 9.010 9.373 9,597 +0.48(+5.43%)
Aug 17, 2009 8.800 9.040 8.770 8.890 12,599 -0.01(-0.11%)
Aug 14, 2009 8.910 8.910 8.670 8.900 3,100 +0.09(+1.02%)
Aug 13, 2009 8.980 8.980 8.637 8.810 6,732 +0.06(+0.69%)
Aug 12, 2009 8.745 8.750 8.500 8.750 900 +0.25(+2.94%)
Aug 11, 2009 8.650 8.690 8.350 8.500 36,983 -0.13(-1.51%)
Aug 10, 2009 8.610 8.750 8.250 8.630 5,108 +0.13(+1.53%)
Aug 07, 2009 8.270 8.525 8.270 8.500 9,790 -0.08(-0.93%)
Aug 06, 2009 8.300 8.780 8.300 8.580 2,400 +0.16(+1.90%)
Aug 05, 2009 8.590 8.590 8.318 8.420 6,124 -0.25(-2.88%)
Aug 04, 2009 8.800 8.800 8.550 8.670 10,813 +0.06(+0.70%)
Aug 03, 2009 8.600 8.700 8.550 8.610 16,883 -0.09(-1.03%)
Jul 31, 2009 8.300 9.160 8.300 8.700 66,025 +0.13(+1.52%)
Jul 30, 2009 8.270 8.640 8.270 8.570 2,100 +0.25(+3.00%)
Jul 29, 2009 7.710 8.800 7.590 8.320 57,272 +0.29(+3.61%)
Jul 28, 2009 8.320 8.320 7.760 8.030 11,090 -0.28(-3.37%)
Jul 27, 2009 7.300 8.470 7.300 8.310 29,311 +0.64(+8.34%)
Jul 24, 2009 7.200 8.100 7.200 7.670 8,568 -0.01(-0.13%)
Jul 23, 2009 7.840 7.840 7.470 7.680 5,777 -0.16(-2.04%)
Jul 22, 2009 7.120 8.380 7.120 7.840 16,692 +0.58(+7.99%)
Jul 21, 2009 7.140 7.390 7.140 7.260 2,231 -0.12(-1.63%)
Jul 20, 2009 7.140 7.380 7.140 7.380 9,144 +0.08(+1.10%)
Jul 17, 2009 7.250 7.300 7.237 7.300 2,100 +0.13(+1.81%)
Jul 16, 2009 7.100 7.280 7.100 7.170 4,100 +0.00(+0.00%)
Jul 15, 2009 7.400 7.400 7.170 7.170 2,301 -0.08(-1.10%)
Jul 14, 2009 7.120 7.330 7.100 7.250 6,750 +0.14(+1.97%)
Jul 13, 2009 7.170 7.350 7.075 7.110 14,575 -0.13(-1.80%)
Jul 10, 2009 7.100 7.240 7.100 7.240 4,694 +0.03(+0.42%)
Jul 09, 2009 7.070 7.260 7.070 7.210 13,800 -0.06(-0.83%)
Jul 08, 2009 7.080 7.397 7.050 7.270 14,895 +0.11(+1.54%)
Jul 07, 2009 7.250 7.290 7.160 7.160 3,340 -0.14(-1.92%)
Jul 06, 2009 7.530 7.530 7.250 7.300 2,248 -0.09(-1.22%)
Jul 02, 2009 7.250 7.400 7.250 7.390 400 +0.03(+0.41%)
Jul 01, 2009 7.210 7.599 7.210 7.360 2,800 +0.21(+2.94%)
Jun 30, 2009 7.620 7.760 7.130 7.150 14,451 -0.33(-4.41%)
Jun 29, 2009 7.330 7.720 7.240 7.480 2,433 +0.09(+1.22%)
Jun 26, 2009 7.030 7.390 7.030 7.390 12,738 +0.02(+0.27%)
Jun 25, 2009 7.230 7.380 7.150 7.370 6,800 +0.14(+1.94%)
Jun 24, 2009 7.000 7.400 7.000 7.230 3,700 +0.07(+0.98%)
Jun 23, 2009 7.000 7.160 7.000 7.160 3,400 +0.01(+0.14%)
Jun 22, 2009 7.070 7.170 7.000 7.150 10,201 +0.00(+0.00%)
Jun 19, 2009 7.250 7.290 7.070 7.150 4,100 -0.12(-1.65%)
Jun 18, 2009 7.000 7.580 6.966 7.270 7,712 +0.14(+1.96%)
Jun 17, 2009 7.020 7.130 6.330 7.130 36,971 -0.15(-2.06%)
Jun 16, 2009 7.120 7.458 7.050 7.280 25,778 +0.18(+2.54%)
Jun 15, 2009 7.200 7.440 7.100 7.100 22,410 -0.48(-6.33%)
Jun 12, 2009 7.550 7.770 7.110 7.580 22,642 +0.03(+0.40%)
Jun 11, 2009 7.420 7.550 7.270 7.550 5,657 +0.20(+2.72%)
Jun 10, 2009 7.280 7.715 7.260 7.350 11,142 +0.08(+1.10%)
Jun 09, 2009 7.020 7.370 6.990 7.270 20,410 +0.26(+3.71%)
Jun 08, 2009 7.052 7.130 6.990 7.010 8,175 -0.27(-3.71%)
Jun 05, 2009 7.190 7.440 7.100 7.280 3,976 +0.28(+4.00%)
Jun 04, 2009 7.120 7.340 6.700 7.000 10,921 -0.15(-2.10%)
Jun 03, 2009 7.000 7.228 7.000 7.150 3,701 -0.08(-1.11%)
Jun 02, 2009 7.330 7.330 7.000 7.230 2,250 +0.06(+0.84%)
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.