John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 6.510 6.510 6.287 6.320 34,555 -0.16(-2.52%)
Sep 29, 2009 6.374 6.527 6.309 6.483 22,665 +0.18(+2.87%)
Sep 28, 2009 6.233 6.391 6.037 6.302 27,432 +0.16(+2.64%)
Sep 25, 2009 6.282 6.374 6.140 6.140 38,848 -0.09(-1.40%)
Sep 24, 2009 6.249 6.385 6.178 6.227 17,551 +0.10(+1.69%)
Sep 23, 2009 6.135 6.391 6.124 6.124 23,547 -0.14(-2.17%)
Sep 22, 2009 6.222 6.304 6.129 6.260 51,359 +0.08(+1.32%)
Sep 21, 2009 6.331 6.331 6.119 6.178 51,493 +0.03(+0.44%)
Sep 18, 2009 6.358 6.358 6.151 6.151 34,914 -0.20(-3.17%)
Sep 17, 2009 6.592 6.592 6.157 6.352 99,702 -0.06(-0.93%)
Sep 16, 2009 6.363 6.499 6.255 6.412 72,213 -0.09(-1.42%)
Sep 15, 2009 6.456 6.532 6.336 6.505 74,959 +0.17(+2.66%)
Sep 14, 2009 6.200 6.700 6.200 6.336 71,385 +0.11(+1.84%)
Sep 11, 2009 6.532 6.565 6.102 6.222 77,022 -0.31(-4.75%)
Sep 10, 2009 6.110 6.798 6.048 6.532 91,318 +0.43(+7.04%)
Sep 09, 2009 5.874 6.260 5.762 6.102 73,193 +0.23(+3.99%)
Sep 08, 2009 5.765 5.955 5.765 5.868 50,254 +0.17(+2.96%)
Sep 04, 2009 5.439 5.743 5.439 5.700 26,927 +0.27(+4.90%)
Sep 03, 2009 5.504 5.586 5.325 5.433 17,555 -0.13(-2.25%)
Sep 02, 2009 5.493 5.586 5.325 5.558 14,931 +0.23(+4.29%)
Sep 01, 2009 5.488 5.705 5.183 5.330 45,951 -0.24(-4.39%)
Aug 31, 2009 5.558 5.635 5.499 5.575 69,261 +0.02(+0.29%)
Aug 28, 2009 5.580 5.629 5.558 5.558 11,767 -0.04(-0.78%)
Aug 27, 2009 5.488 5.635 5.466 5.602 30,486 +0.02(+0.39%)
Aug 26, 2009 5.520 5.792 5.520 5.580 40,634 +0.13(+2.29%)
Aug 25, 2009 5.569 5.830 5.455 5.455 43,846 -0.15(-2.62%)
Aug 24, 2009 5.613 5.711 5.560 5.602 14,120 -0.04(-0.77%)
Aug 21, 2009 5.711 5.847 5.575 5.645 90,926 -0.05(-0.95%)
Aug 20, 2009 5.879 5.890 5.629 5.700 127,023 +0.23(+4.17%)
Aug 19, 2009 4.694 5.738 4.694 5.471 114,274 +0.37(+7.34%)
Aug 18, 2009 4.911 5.134 4.900 5.097 17,645 +0.26(+5.43%)
Aug 17, 2009 4.786 4.917 4.770 4.835 23,165 -0.01(-0.11%)
Aug 14, 2009 4.846 4.846 4.715 4.841 5,699 +0.05(+1.02%)
Aug 13, 2009 4.884 4.884 4.697 4.792 12,377 +0.03(+0.69%)
Aug 12, 2009 4.756 4.759 4.623 4.759 1,654 +0.14(+2.94%)
Aug 11, 2009 4.705 4.726 4.541 4.623 67,998 -0.07(-1.51%)
Aug 10, 2009 4.683 4.759 4.487 4.694 9,391 +0.07(+1.53%)
Aug 07, 2009 4.498 4.637 4.498 4.623 18,000 -0.04(-0.93%)
Aug 06, 2009 4.514 4.775 4.514 4.666 4,412 +0.09(+1.90%)
Aug 05, 2009 4.672 4.672 4.524 4.579 11,259 -0.14(-2.88%)
Aug 04, 2009 4.786 4.786 4.650 4.715 19,881 +0.03(+0.70%)
Aug 03, 2009 4.677 4.732 4.650 4.683 31,041 -0.05(-1.03%)
Jul 31, 2009 4.514 4.982 4.514 4.732 121,396 +0.07(+1.52%)
Jul 30, 2009 4.498 4.699 4.498 4.661 3,861 +0.14(+3.00%)
Jul 29, 2009 4.193 4.786 4.128 4.525 105,303 +0.16(+3.61%)
Jul 28, 2009 4.525 4.525 4.220 4.367 20,390 -0.15(-3.37%)
Jul 27, 2009 3.970 4.607 3.970 4.520 53,892 +0.35(+8.34%)
Jul 24, 2009 3.916 4.405 3.916 4.172 15,753 -0.01(-0.13%)
Jul 23, 2009 4.264 4.264 4.063 4.177 10,621 -0.09(-2.04%)
Jul 22, 2009 3.872 4.558 3.872 4.264 30,690 +0.32(+7.99%)
Jul 21, 2009 3.883 4.019 3.883 3.949 4,102 -0.07(-1.63%)
Jul 20, 2009 3.883 4.014 3.883 4.014 16,812 +0.04(+1.10%)
Jul 17, 2009 3.943 3.970 3.936 3.970 3,861 +0.07(+1.81%)
Jul 16, 2009 3.862 3.959 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 3.872 3.987 3.862 3.943 12,410 +0.08(+1.97%)
Jul 13, 2009 3.900 3.998 3.848 3.867 26,798 -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 3.921 25,373 -0.03(-0.83%)
Jul 08, 2009 3.851 4.023 3.834 3.954 27,386 +0.06(+1.54%)
Jul 07, 2009 3.943 3.965 3.894 3.894 6,141 -0.08(-1.92%)
Jul 06, 2009 4.095 4.095 3.943 3.970 4,133 -0.05(-1.22%)
Jul 02, 2009 3.943 4.025 3.943 4.019 735 +0.02(+0.41%)
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.