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 (%)
Apr 30, 2010 8.659 8.675 8.158 8.174 107,401 -0.41(-4.75%)
Apr 29, 2010 8.430 8.675 8.321 8.582 69,506 +0.19(+2.27%)
Apr 28, 2010 8.381 8.572 8.300 8.392 56,303 -0.02(-0.19%)
Apr 27, 2010 8.376 8.430 8.294 8.408 41,836 -0.02(-0.26%)
Apr 26, 2010 8.381 8.441 8.343 8.430 43,682 +0.00(+0.00%)
Apr 23, 2010 8.376 8.528 8.365 8.430 35,719 -0.05(-0.58%)
Apr 22, 2010 8.479 8.577 8.332 8.479 35,699 -0.08(-0.95%)
Apr 21, 2010 8.512 8.582 8.300 8.561 42,914 +0.03(+0.38%)
Apr 20, 2010 8.506 8.577 8.446 8.528 19,785 -0.10(-1.13%)
Apr 19, 2010 8.495 8.637 8.474 8.626 25,261 -0.02(-0.25%)
Apr 16, 2010 8.582 8.648 8.517 8.648 24,121 +0.00(+0.00%)
Apr 15, 2010 8.572 8.697 8.490 8.648 29,365 +0.08(+0.95%)
Apr 14, 2010 8.620 8.620 8.501 8.566 11,905 +0.01(+0.06%)
Apr 13, 2010 8.523 8.572 8.441 8.561 23,885 +0.02(+0.19%)
Apr 12, 2010 8.631 8.631 8.430 8.544 19,206 +0.01(+0.06%)
Apr 09, 2010 8.463 8.637 8.425 8.539 27,793 -0.03(-0.32%)
Apr 08, 2010 8.588 8.702 8.436 8.566 44,131 +0.02(+0.25%)
Apr 07, 2010 8.300 8.544 8.294 8.544 54,598 +0.05(+0.58%)
Apr 06, 2010 8.425 8.561 8.414 8.495 38,602 -0.03(-0.32%)
Apr 05, 2010 8.566 8.566 8.294 8.523 110,175 -0.05(-0.57%)
Apr 01, 2010 8.349 8.572 8.572 8.572 155,733 +0.51(+6.34%)
Mar 31, 2010 8.158 8.223 7.984 8.060 70,302 -0.15(-1.85%)
Mar 30, 2010 8.327 8.349 8.174 8.213 91,371 -0.12(-1.44%)
Mar 29, 2010 8.387 8.457 8.185 8.332 34,526 -0.03(-0.39%)
Mar 26, 2010 8.381 8.523 8.283 8.365 15,744 -0.07(-0.77%)
Mar 25, 2010 8.392 8.539 8.370 8.430 25,000 -0.11(-1.27%)
Mar 24, 2010 8.506 8.539 8.202 8.539 27,221 -0.02(-0.19%)
Mar 23, 2010 8.474 8.566 8.474 8.555 20,657 +0.03(+0.38%)
Mar 22, 2010 8.550 8.561 8.414 8.523 11,982 +0.08(+0.97%)
Mar 19, 2010 8.697 8.827 8.191 8.441 108,553 -0.26(-3.00%)
Mar 18, 2010 8.854 8.941 8.702 8.702 27,469 -0.12(-1.36%)
Mar 17, 2010 8.962 8.991 8.805 8.822 27,756 -0.15(-1.64%)
Mar 16, 2010 8.892 8.969 8.892 8.969 11,800 +0.05(+0.55%)
Mar 15, 2010 8.920 8.941 8.735 8.920 29,990 -0.05(-0.55%)
Mar 12, 2010 8.974 8.974 8.762 8.969 24,591 -0.01(-0.06%)
Mar 11, 2010 8.969 9.001 8.952 8.974 15,643 -0.02(-0.18%)
Mar 10, 2010 8.974 9.170 8.892 8.990 14,573 +0.08(+0.85%)
Mar 09, 2010 8.941 8.974 8.761 8.914 33,877 -0.08(-0.91%)
Mar 08, 2010 8.800 9.066 8.784 8.996 47,354 +0.16(+1.78%)
Mar 05, 2010 8.784 8.865 8.773 8.838 125,098 +0.03(+0.31%)
Mar 04, 2010 8.620 8.811 8.604 8.811 16,398 +0.13(+1.50%)
Mar 03, 2010 8.702 8.724 8.561 8.680 27,114 -0.09(-0.99%)
Mar 02, 2010 8.604 8.789 8.599 8.767 28,057 +0.13(+1.51%)
Mar 01, 2010 8.593 8.707 8.414 8.637 37,550 +0.03(+0.38%)
Feb 26, 2010 8.441 8.707 8.164 8.604 109,009 +0.08(+0.89%)
Feb 25, 2010 8.512 8.592 8.463 8.528 14,078 -0.02(-0.27%)
Feb 24, 2010 8.707 8.707 8.539 8.551 7,115 -0.16(-1.80%)
Feb 23, 2010 8.512 8.707 8.512 8.707 28,681 +0.13(+1.46%)
Feb 22, 2010 8.642 8.697 8.523 8.582 11,737 -0.12(-1.37%)
Feb 19, 2010 8.746 8.784 8.582 8.702 8,338 -0.01(-0.06%)
Feb 18, 2010 8.811 8.811 8.604 8.707 4,043 +0.04(+0.50%)
Feb 17, 2010 8.833 8.833 8.479 8.664 32,891 -0.04(-0.50%)
Feb 16, 2010 8.343 9.077 8.158 8.707 93,022 +0.35(+4.16%)
Feb 12, 2010 8.185 8.359 8.359 8.359 56,998 +0.13(+1.59%)
Feb 11, 2010 8.272 8.349 8.011 8.229 29,116 +0.01(+0.13%)
Feb 10, 2010 8.430 8.430 7.859 8.218 102,730 -0.18(-2.14%)
Feb 09, 2010 8.213 8.397 8.131 8.397 33,384 +0.04(+0.46%)
Feb 08, 2010 8.479 8.479 8.359 8.359 26,969 -0.01(-0.13%)
Feb 05, 2010 8.354 8.495 8.354 8.370 20,263 +0.01(+0.07%)
Feb 04, 2010 8.479 8.593 8.365 8.365 46,626 -0.25(-2.90%)
Feb 03, 2010 8.577 8.648 8.338 8.615 30,087 +0.05(+0.56%)
Feb 02, 2010 8.702 8.702 8.533 8.567 28,032 -0.10(-1.12%)
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.